FuelCell Energy, Inc. (LON:0A60)
London · Delayed Price · Currency is GBP · Price in USD 7.69
+1.96 (34.21%)
At close: Nov 5, 2025
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 34.21% | 761 |
| Jun 26, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 29.05% | 2,290 |
| Apr 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -42.19% | 6 |
| Jan 31, 2025 | 7.98 | 8.07 | 7.63 | 7.68 | 7.68 | -1.66% | 7,941 |
| Jan 30, 2025 | 7.74 | 7.83 | 7.50 | 7.81 | 7.81 | 2.40% | 9,837 |
| Jan 29, 2025 | 7.40 | 7.73 | 7.28 | 7.63 | 7.63 | 4.08% | 4,295 |
| Jan 28, 2025 | 8.15 | 8.15 | 7.24 | 7.33 | 7.33 | -5.04% | 9,261 |
| Jan 27, 2025 | 8.10 | 8.30 | 7.71 | 7.72 | 7.72 | -8.00% | 24,058 |
| Jan 24, 2025 | 8.70 | 8.72 | 8.29 | 8.39 | 8.39 | -4.26% | 16,646 |
| Jan 23, 2025 | 8.85 | 8.85 | 8.58 | 8.76 | 8.76 | -2.62% | 8,301 |
| Jan 22, 2025 | 10.30 | 10.50 | 8.83 | 9.00 | 9.00 | -0.49% | 14,432 |
| Jan 21, 2025 | 9.56 | 9.62 | 8.62 | 9.04 | 9.04 | -4.27% | 13,757 |
| Jan 17, 2025 | 9.88 | 9.89 | 9.43 | 9.44 | 9.44 | -1.52% | 10,131 |
| Jan 16, 2025 | 9.71 | 9.96 | 9.47 | 9.59 | 9.59 | -2.34% | 5,732 |
| Jan 15, 2025 | 10.17 | 10.18 | 9.72 | 9.82 | 9.82 | 0.21% | 3,229 |
| Jan 14, 2025 | 10.22 | 10.22 | 9.62 | 9.80 | 9.80 | -3.36% | 1,775 |
| Jan 13, 2025 | 10.58 | 10.58 | 9.86 | 10.14 | 10.14 | -4.39% | 4,973 |
| Jan 10, 2025 | 11.35 | 11.39 | 10.39 | 10.61 | 10.61 | -9.20% | 4,511 |
| Jan 8, 2025 | 12.91 | 12.91 | 11.68 | 11.68 | 11.68 | -10.40% | 13,593 |
| Jan 7, 2025 | 12.72 | 13.90 | 12.72 | 13.04 | 13.03 | -1.21% | 28,762 |
| Jan 6, 2025 | 12.10 | 13.30 | 11.92 | 13.20 | 13.20 | 10.66% | 25,698 |
| Jan 3, 2025 | 10.61 | 12.27 | 10.58 | 11.92 | 11.92 | 17.94% | 23,567 |
| Jan 2, 2025 | 9.31 | 10.71 | 9.31 | 10.11 | 10.11 | 12.27% | 10,432 |
| Dec 31, 2024 | 9.45 | 9.45 | 8.73 | 9.01 | 9.01 | -4.22% | 7,005 |
| Dec 30, 2024 | 9.87 | 9.87 | 9.32 | 9.40 | 9.40 | -6.26% | 1,884 |
| Dec 27, 2024 | 10.50 | 10.50 | 9.78 | 10.03 | 10.03 | -5.64% | 3,605 |
| Dec 26, 2024 | 10.21 | 10.70 | 10.15 | 10.63 | 10.63 | 2.90% | 7,295 |
| Dec 24, 2024 | 11.12 | 11.12 | 10.32 | 10.33 | 10.33 | -7.78% | 5,302 |
| Dec 23, 2024 | 11.67 | 11.67 | 10.30 | 11.20 | 11.20 | 11.42% | 20,262 |
| Dec 20, 2024 | 9.10 | 10.34 | 9.09 | 10.05 | 10.05 | 8.81% | 5,036 |
| Dec 19, 2024 | 10.24 | 10.24 | 9.22 | 9.24 | 9.24 | -12.03% | 38,539 |
| Dec 18, 2024 | 10.68 | 11.00 | 10.20 | 10.50 | 10.50 | -1.57% | 8,455 |
| Dec 17, 2024 | 10.86 | 11.01 | 10.35 | 10.67 | 10.67 | -1.79% | 28,055 |
| Dec 16, 2024 | 11.50 | 11.95 | 10.75 | 10.87 | 10.87 | -7.88% | 11,122 |
| Dec 13, 2024 | 12.50 | 12.50 | 10.85 | 11.80 | 11.80 | -2.59% | 11,551 |
| Dec 12, 2024 | 12.70 | 13.59 | 12.08 | 12.11 | 12.11 | -2.30% | 36,418 |
| Dec 11, 2024 | 11.80 | 13.44 | 11.80 | 12.40 | 12.39 | 12.54% | 36,836 |
| Dec 10, 2024 | 11.67 | 11.80 | 10.64 | 11.01 | 11.01 | -1.66% | 15,124 |
| Dec 9, 2024 | 10.40 | 12.35 | 10.40 | 11.20 | 11.20 | 7.57% | 58,432 |
| Dec 6, 2024 | 10.78 | 10.95 | 10.34 | 10.41 | 10.41 | -5.26% | 13,528 |
| Dec 5, 2024 | 10.59 | 11.11 | 10.16 | 10.99 | 10.99 | 4.10% | 31,523 |
| Dec 4, 2024 | 10.82 | 10.87 | 10.00 | 10.56 | 10.56 | -0.10% | 12,316 |
| Dec 3, 2024 | 11.33 | 11.54 | 10.16 | 10.57 | 10.57 | -7.18% | 24,756 |
| Dec 2, 2024 | 12.23 | 12.83 | 10.81 | 11.39 | 11.39 | -4.24% | 20,882 |
| Nov 29, 2024 | 10.95 | 12.38 | 10.71 | 11.89 | 11.89 | 5.17% | 42,481 |
| Nov 27, 2024 | 11.18 | 11.77 | 10.66 | 11.31 | 11.31 | 14.61% | 34,577 |
| Nov 26, 2024 | 10.50 | 10.88 | 9.55 | 9.87 | 9.87 | -10.64% | 17,167 |
| Nov 25, 2024 | 8.64 | 11.09 | 8.46 | 11.04 | 11.04 | 28.51% | 85,333 |
| Nov 22, 2024 | 7.92 | 8.64 | 7.75 | 8.59 | 8.59 | 6.55% | 21,268 |