FuelCell Energy, Inc. (BMV:FCEL)
Mexico · Delayed Price · Currency is MXN 461.00
+4.33 (0.95%)
Last updated: May 22, 2026, 10:39 AM CST
BMV:FCEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 355.00 | 462.00 | 355.00 | 456.67 | 456.67 | 30.48% | 4,149 |
| May 20, 2026 | 292.00 | 350.00 | 287.00 | 350.00 | 350.00 | 15.41% | 602 |
| May 19, 2026 | 294.00 | 309.00 | 284.00 | 303.26 | 303.26 | -4.63% | 503 |
| May 18, 2026 | 340.00 | 340.00 | 292.70 | 317.99 | 317.99 | -7.02% | 459 |
| May 15, 2026 | 345.00 | 371.80 | 340.00 | 342.00 | 342.00 | -2.29% | 3,236 |
| May 14, 2026 | 350.00 | 353.00 | 320.00 | 350.00 | 350.00 | 3.55% | 1,585 |
| May 13, 2026 | 288.00 | 340.00 | 288.00 | 338.00 | 338.00 | 16.55% | 370 |
| May 12, 2026 | 270.00 | 290.00 | 257.50 | 290.00 | 290.00 | 6.62% | 250 |
| May 11, 2026 | 244.00 | 284.03 | 244.00 | 272.00 | 272.00 | 14.91% | 1,411 |
| May 8, 2026 | 215.00 | 236.70 | 215.00 | 236.70 | 236.70 | 13.80% | 545 |
| May 7, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -2.80% | 210 |
| May 6, 2026 | 235.00 | 236.00 | 213.00 | 214.00 | 214.00 | -9.32% | 1,090 |
| May 5, 2026 | 231.00 | 237.00 | 231.00 | 236.00 | 236.00 | 2.61% | 340 |
| May 4, 2026 | 220.00 | 231.00 | 216.00 | 230.00 | 230.00 | 1.73% | 518 |
| Apr 30, 2026 | 229.00 | 229.00 | 218.69 | 226.09 | 226.09 | 7.66% | 1,123 |
| Apr 29, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 10.53% | 150 |
| Apr 24, 2026 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | -5.94% | 311 |
| Apr 23, 2026 | 200.00 | 213.00 | 200.00 | 202.00 | 202.00 | 29.49% | 494 |
| Apr 21, 2026 | 147.00 | 156.00 | 147.00 | 156.00 | 156.00 | 4.75% | 86 |
| Apr 20, 2026 | 128.00 | 150.00 | 128.00 | 148.92 | 148.92 | 16.34% | 2,342 |
| Apr 17, 2026 | 128.10 | 128.10 | 128.00 | 128.00 | 128.00 | 2.40% | 32 |
| Apr 16, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | 15 |
| Apr 15, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 10.43% | 21 |
| Apr 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 20 |
| Apr 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.18% | 10 |
| Apr 9, 2026 | 111.50 | 115.21 | 111.50 | 115.21 | 115.21 | 3.42% | 46 |
| Apr 8, 2026 | 118.00 | 118.00 | 111.40 | 111.40 | 111.40 | -5.59% | 36 |
| Apr 1, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3.51% | 119 |
| Mar 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -4.20% | 31 |
| Mar 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -6.30% | 100 |
| Mar 25, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 3.16% | 10 |
| Mar 24, 2026 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | 4.31% | 9 |
| Mar 20, 2026 | 123.00 | 123.00 | 118.02 | 118.02 | 118.02 | -3.26% | 187 |
| Mar 19, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 10 |
| Mar 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | 101 |
| Mar 17, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.83% | 7 |
| Mar 13, 2026 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | -2.42% | 33 |
| Mar 11, 2026 | 126.00 | 126.10 | 125.01 | 125.01 | 125.01 | -0.79% | 356 |
| Mar 10, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -3.08% | 60 |
| Mar 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -5.80% | 10 |
| Mar 6, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -4.83% | 24 |
| Mar 5, 2026 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | - | 53 |
| Mar 2, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.53% | 11 |
| Feb 27, 2026 | 142.81 | 142.81 | 142.81 | 142.81 | 142.81 | -6.66% | 89 |
| Feb 25, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 21.43% | 70 |
| Feb 18, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2.44% | 17 |
| Feb 17, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | 10 |
| Feb 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 42 |
| Feb 11, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | -3.85% | 311 |
| Feb 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 6.91% | 702 |