FuelCell Energy, Inc. (FRA:FEY)
6.70
+0.09 (1.32%)
At close: Oct 23, 2025
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2015 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 5,200 |
| Dec 2, 2015 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -91.67% | 4,400 |
| Dec 1, 2015 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 1.00% | 10,500 |
| Nov 30, 2015 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.41% | 3,500 |
| Nov 27, 2015 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 13,400 |
| Nov 26, 2015 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | 3,000 |
| Nov 25, 2015 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | - |
| Nov 24, 2015 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.20% | 5,500 |
| Nov 23, 2015 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,200 |
| Nov 20, 2015 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 5,000 |
| Nov 19, 2015 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 4,000 |
| Nov 18, 2015 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.84% | - |
| Nov 17, 2015 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.13% | 5,600 |
| Nov 16, 2015 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.59% | 5,300 |
| Nov 13, 2015 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 3,000 |
| Nov 12, 2015 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.56% | 2,100 |
| Nov 11, 2015 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -5.88% | 4,500 |
| Nov 10, 2015 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.56% | - |
| Nov 9, 2015 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | 5,000 |
| Nov 6, 2015 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 9,500 |
| Nov 5, 2015 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.70% | 2,000 |
| Nov 4, 2015 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.78% | 16,200 |
| Nov 3, 2015 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.77% | 12,200 |
| Nov 2, 2015 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.56% | - |
| Oct 30, 2015 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.03% | 1,700 |
| Oct 29, 2015 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.54% | 500 |
| Oct 28, 2015 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 10.17% | 6,600 |
| Oct 27, 2015 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.84% | 15,700 |
| Oct 26, 2015 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | - |
| Oct 23, 2015 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.78% | - |
| Oct 22, 2015 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Oct 21, 2015 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.35% | 52,000 |
| Oct 20, 2015 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.55% | - |
| Oct 19, 2015 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | 300 |
| Oct 16, 2015 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.56% | - |
| Oct 15, 2015 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.23% | 1,300 |
| Oct 14, 2015 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 6,000 |
| Oct 13, 2015 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.08% | - |
| Oct 12, 2015 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.99% | 1,900 |
| Oct 9, 2015 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | - |
| Oct 8, 2015 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | - |
| Oct 7, 2015 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.35% | 5,800 |
| Oct 6, 2015 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 10.53% | 19,000 |
| Oct 5, 2015 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 14.00% | 15,000 |
| Oct 2, 2015 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | - |
| Oct 1, 2015 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 1,000 |
| Sep 30, 2015 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,700 |
| Sep 29, 2015 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.89% | 700 |
| Sep 28, 2015 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | 4,000 |
| Sep 25, 2015 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 6,400 |