FuelCell Energy, Inc. (FRA:FEY)
Germany · Delayed Price · Currency is EUR 5.60
-0.40 (-6.70%)
At close: Mar 27, 2026
FRA:FEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.96 | 5.96 | 5.60 | 5.60 | 5.60 | -6.70% | 900 |
| Mar 26, 2026 | 6.08 | 6.09 | 6.00 | 6.00 | 6.00 | -0.81% | 1,466 |
| Mar 25, 2026 | 5.98 | 6.05 | 5.98 | 6.05 | 6.05 | 1.10% | 33 |
| Mar 24, 2026 | 5.73 | 5.99 | 5.73 | 5.99 | 5.99 | 7.86% | 500 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -4.25% | 132 |
| Mar 20, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 1.67% | 13 |
| Mar 19, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -4.38% | 1,280 |
| Mar 18, 2026 | 6.06 | 6.16 | 5.96 | 5.96 | 5.96 | -3.68% | 100 |
| Mar 17, 2026 | 5.93 | 6.19 | 5.93 | 6.19 | 6.19 | 3.86% | 396 |
| Mar 16, 2026 | 5.82 | 5.96 | 5.82 | 5.96 | 5.96 | 1.85% | 140 |
| Mar 13, 2026 | 6.04 | 6.13 | 5.85 | 5.85 | 5.85 | -3.61% | 1,729 |
| Mar 12, 2026 | 6.11 | 6.11 | 6.07 | 6.07 | 6.07 | -5.16% | 80 |
| Mar 11, 2026 | 6.17 | 6.40 | 6.17 | 6.40 | 6.40 | 4.08% | 206 |
| Mar 10, 2026 | 6.29 | 6.29 | 6.12 | 6.15 | 6.15 | -0.82% | 311 |
| Mar 9, 2026 | 6.47 | 6.49 | 5.64 | 6.20 | 6.20 | -10.44% | 9,062 |
| Mar 6, 2026 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | -5.36% | 133 |
| Mar 5, 2026 | 7.31 | 7.32 | 7.31 | 7.32 | 7.32 | 0.88% | 1,750 |
| Mar 4, 2026 | 6.74 | 7.25 | 6.74 | 7.25 | 7.25 | 6.92% | 24 |
| Mar 3, 2026 | 7.08 | 7.08 | 6.78 | 6.78 | 6.78 | -1.71% | 100 |
| Mar 2, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | -1.43% | 2 |
| Feb 27, 2026 | 7.58 | 7.60 | 7.00 | 7.00 | 7.00 | -6.34% | 3,095 |
| Feb 26, 2026 | 7.21 | 7.47 | 7.18 | 7.47 | 7.47 | -0.48% | 116 |
| Feb 25, 2026 | 7.52 | 7.67 | 7.51 | 7.51 | 7.51 | -0.20% | 2,524 |
| Feb 24, 2026 | 6.48 | 7.53 | 6.48 | 7.53 | 7.53 | 17.05% | 695 |
| Feb 23, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.55% | 5 |
| Feb 20, 2026 | 6.52 | 6.53 | 6.52 | 6.53 | 6.53 | 3.65% | 16 |
| Feb 19, 2026 | 6.23 | 6.30 | 6.23 | 6.30 | 6.30 | 1.50% | 2 |
| Feb 18, 2026 | 6.10 | 6.21 | 6.10 | 6.21 | 6.21 | 0.93% | 42 |
| Feb 17, 2026 | 6.08 | 6.15 | 6.06 | 6.15 | 6.15 | 2.02% | 410 |
| Feb 16, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.78% | 37 |
| Feb 13, 2026 | 5.85 | 6.14 | 5.85 | 6.14 | 6.14 | -2.31% | 1,050 |
| Feb 12, 2026 | 6.16 | 6.28 | 6.16 | 6.28 | 6.28 | 3.05% | 1,292 |
| Feb 11, 2026 | 6.18 | 6.32 | 6.10 | 6.10 | 6.10 | -2.25% | 2,803 |
| Feb 10, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.62% | - |
| Feb 9, 2026 | 6.09 | 6.28 | 6.09 | 6.28 | 6.28 | 4.58% | 651 |
| Feb 6, 2026 | 5.37 | 6.00 | 5.37 | 6.00 | 6.00 | 9.09% | 2,011 |
| Feb 5, 2026 | 6.00 | 6.05 | 5.50 | 5.50 | 5.50 | -8.41% | 1,706 |
| Feb 4, 2026 | 6.48 | 6.48 | 6.01 | 6.01 | 6.01 | -5.70% | 8 |
| Feb 3, 2026 | 6.29 | 6.42 | 6.29 | 6.37 | 6.37 | -2.17% | 1,254 |
| Feb 2, 2026 | 6.81 | 6.83 | 6.48 | 6.51 | 6.51 | -6.25% | 528 |
| Jan 30, 2026 | 7.31 | 7.31 | 6.94 | 6.94 | 6.94 | -5.38% | 2,391 |
| Jan 29, 2026 | 8.02 | 8.02 | 7.34 | 7.34 | 7.34 | -7.65% | 119 |
| Jan 28, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 1.77% | 9 |
| Jan 27, 2026 | 7.67 | 7.81 | 7.49 | 7.81 | 7.81 | -2.86% | 1,073 |
| Jan 26, 2026 | 8.40 | 8.46 | 8.00 | 8.04 | 8.04 | -6.48% | 4,183 |
| Jan 23, 2026 | 8.45 | 8.93 | 8.42 | 8.60 | 8.60 | -3.33% | 1,315 |
| Jan 22, 2026 | 8.07 | 8.89 | 8.07 | 8.89 | 8.89 | 15.42% | 478 |
| Jan 21, 2026 | 7.33 | 8.02 | 7.33 | 7.70 | 7.70 | 3.42% | 1,819 |
| Jan 20, 2026 | 6.73 | 7.45 | 6.55 | 7.45 | 7.45 | 8.84% | 2,222 |
| Jan 19, 2026 | 6.84 | 6.85 | 6.84 | 6.84 | 6.84 | -2.51% | 566 |