FuelCell Energy, Inc. (FCELB)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
307.50
-1.50 (-0.49%)
Jul 11, 2025, 4:00 PM EDT
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 309.00 | 324.74 | 307.30 | 307.50 | 307.50 | -0.49% | 180 |
| Jul 10, 2025 | 311.70 | 312.00 | 307.51 | 309.00 | 309.00 | -0.88% | 231 |
| Jul 9, 2025 | 314.01 | 322.00 | 310.00 | 311.75 | 311.75 | -0.72% | 115 |
| Jul 8, 2025 | 321.34 | 321.34 | 314.00 | 314.00 | 314.00 | -2.42% | 29 |
| Jul 7, 2025 | 321.99 | 321.99 | 320.00 | 321.79 | 321.79 | 2.40% | 19 |
| Jul 3, 2025 | 314.26 | 314.26 | 314.26 | 314.26 | 314.26 | - | - |
| Jul 2, 2025 | 314.26 | 314.26 | 314.26 | 314.26 | 314.26 | 0.08% | 3 |
| Jul 1, 2025 | 312.00 | 314.00 | 301.00 | 314.00 | 314.00 | 0.32% | 38 |
| Jun 30, 2025 | 313.51 | 313.51 | 310.00 | 313.00 | 313.00 | -0.56% | 5 |
| Jun 27, 2025 | 305.67 | 314.75 | 305.00 | 314.75 | 314.75 | 3.33% | 11 |
| Jun 26, 2025 | 315.00 | 315.00 | 304.60 | 304.60 | 304.60 | 0.01% | 41 |
| Jun 25, 2025 | 304.26 | 306.00 | 304.26 | 304.57 | 304.57 | 0.11% | 5 |
| Jun 24, 2025 | 304.99 | 304.99 | 304.25 | 304.25 | 304.25 | 1.67% | 4 |
| Jun 23, 2025 | 315.00 | 315.00 | 299.00 | 299.25 | 299.25 | 0.59% | 45 |
| Jun 20, 2025 | 302.01 | 302.01 | 295.00 | 297.50 | 297.50 | -1.16% | 35 |
| Jun 18, 2025 | 301.00 | 315.00 | 301.00 | 301.00 | 301.00 | 0.33% | 17 |
| Jun 17, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jun 16, 2025 | 315.00 | 315.00 | 295.00 | 300.00 | 300.00 | -4.76% | 140 |
| Jun 13, 2025 | 315.00 | 316.75 | 315.00 | 315.00 | 315.00 | -2.17% | 18 |
| Jun 12, 2025 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | 0.63% | 4 |
| Jun 11, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.39% | 10 |
| Jun 10, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | -1.92% | 4 |
| Jun 9, 2025 | 325.00 | 325.00 | 324.99 | 324.99 | 324.99 | -0.77% | 28 |
| Jun 6, 2025 | 319.75 | 327.50 | 319.75 | 327.50 | 327.50 | 4.74% | 65 |
| Jun 5, 2025 | 312.00 | 312.69 | 312.00 | 312.69 | 312.69 | - | 18 |
| Jun 4, 2025 | 304.02 | 312.70 | 304.02 | 312.69 | 312.69 | -0.73% | 83 |
| Jun 3, 2025 | 305.00 | 315.00 | 304.00 | 315.00 | 315.00 | 3.28% | 103 |
| Jun 2, 2025 | 310.00 | 315.00 | 304.75 | 305.00 | 305.00 | - | 106 |
| May 30, 2025 | 320.00 | 320.00 | 305.01 | 305.01 | 305.01 | -3.49% | 25 |
| May 29, 2025 | 318.00 | 318.00 | 315.80 | 316.05 | 316.05 | -0.69% | 20 |
| May 28, 2025 | 320.00 | 320.00 | 318.25 | 318.25 | 318.25 | 0.72% | 4 |
| May 27, 2025 | 322.50 | 322.50 | 300.01 | 315.99 | 315.99 | -1.25% | 29 |
| May 23, 2025 | 316.25 | 320.00 | 316.25 | 320.00 | 320.00 | 2.63% | 14 |
| May 22, 2025 | 311.81 | 311.81 | 311.81 | 311.81 | 311.81 | -2.56% | 1 |
| May 21, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -1.54% | 3 |
| May 20, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -1.52% | 10 |
| May 19, 2025 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 2.64% | 42 |
| May 16, 2025 | 315.00 | 333.00 | 295.00 | 321.50 | 321.50 | -3.45% | 161 |
| May 15, 2025 | 320.02 | 333.00 | 320.02 | 333.00 | 333.00 | 9.15% | 208 |
| May 14, 2025 | 310.00 | 310.00 | 305.01 | 305.09 | 305.09 | -6.13% | 51 |
| May 13, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| May 12, 2025 | 325.00 | 325.00 | 310.06 | 325.00 | 325.00 | 6.55% | 28 |
| May 9, 2025 | 305.01 | 305.01 | 305.01 | 305.01 | 305.01 | - | - |
| May 8, 2025 | 305.01 | 305.01 | 305.01 | 305.01 | 305.01 | - | - |
| May 7, 2025 | 328.00 | 328.00 | 305.01 | 305.01 | 305.01 | -7.01% | 4 |
| May 6, 2025 | 304.59 | 328.00 | 304.59 | 328.00 | 328.00 | 7.54% | 28 |
| May 5, 2025 | 323.99 | 323.99 | 300.00 | 304.99 | 304.99 | -8.14% | 95 |
| May 2, 2025 | 329.00 | 332.00 | 329.00 | 332.00 | 332.00 | 7.01% | 21 |
| May 1, 2025 | 332.00 | 332.00 | 305.01 | 310.25 | 310.25 | -3.05% | 46 |
| Apr 30, 2025 | 328.00 | 335.00 | 306.00 | 320.00 | 307.61 | -1.54% | 62 |