FuelCell Energy, Inc. (FCELB)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
315.50
+0.50 (0.16%)
Sep 2, 2025, 10:02 AM EDT
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 315.50 | 315.50 | 315.50 | 315.50 | - | -1.41% | 10 |
| Aug 29, 2025 | 322.00 | 322.00 | 315.00 | 320.00 | 320.00 | 5.96% | 22 |
| Aug 28, 2025 | 319.00 | 329.49 | 301.00 | 301.99 | 301.99 | -1.99% | 93 |
| Aug 27, 2025 | 308.12 | 308.12 | 308.12 | 308.12 | 308.12 | -0.61% | 13 |
| Aug 26, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 3.33% | 10 |
| Aug 25, 2025 | 320.00 | 330.00 | 298.00 | 300.02 | 300.02 | -6.24% | 51 |
| Aug 22, 2025 | 298.11 | 320.00 | 298.11 | 320.00 | 320.00 | 7.38% | 2 |
| Aug 21, 2025 | 330.25 | 330.25 | 298.01 | 298.01 | 298.01 | -9.69% | 23 |
| Aug 20, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 3 |
| Aug 19, 2025 | 327.35 | 330.00 | 327.35 | 330.00 | 330.00 | 0.84% | 57 |
| Aug 18, 2025 | 318.00 | 327.35 | 315.00 | 327.25 | 327.25 | 2.91% | 332 |
| Aug 15, 2025 | 300.00 | 318.00 | 297.75 | 318.00 | 318.00 | 6.71% | 116 |
| Aug 14, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | - |
| Aug 13, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -0.67% | 1 |
| Aug 12, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.76% | 5 |
| Aug 11, 2025 | 297.75 | 297.75 | 297.75 | 297.75 | 297.75 | 0.25% | 61 |
| Aug 8, 2025 | 296.97 | 297.00 | 296.97 | 297.00 | 297.00 | 0.01% | 19 |
| Aug 7, 2025 | 294.53 | 296.99 | 294.53 | 296.97 | 296.97 | 0.92% | 115 |
| Aug 6, 2025 | 294.27 | 294.27 | 294.27 | 294.27 | 294.27 | -1.25% | 3 |
| Aug 5, 2025 | 297.99 | 297.99 | 297.99 | 297.99 | 297.99 | - | - |
| Aug 4, 2025 | 297.99 | 297.99 | 297.99 | 297.99 | 297.99 | - | - |
| Aug 1, 2025 | 294.99 | 299.75 | 287.50 | 297.99 | 297.99 | -5.40% | 35 |
| Jul 31, 2025 | 315.00 | 315.00 | 309.00 | 315.00 | 302.32 | 1.94% | 57 |
| Jul 30, 2025 | 302.13 | 309.00 | 302.13 | 309.00 | 296.56 | - | 77 |
| Jul 29, 2025 | 318.75 | 318.75 | 309.00 | 309.00 | 296.56 | 3.00% | 27 |
| Jul 28, 2025 | 310.01 | 310.01 | 300.00 | 300.00 | 287.92 | -8.35% | 20 |
| Jul 25, 2025 | 324.99 | 327.35 | 324.99 | 327.35 | 314.17 | 0.73% | 150 |
| Jul 24, 2025 | 310.00 | 324.99 | 310.00 | 324.99 | 311.91 | 4.84% | 128 |
| Jul 23, 2025 | 300.00 | 310.00 | 300.00 | 310.00 | 297.52 | 3.33% | 147 |
| Jul 22, 2025 | 305.25 | 307.31 | 297.00 | 300.00 | 287.92 | -1.00% | 218 |
| Jul 21, 2025 | 303.04 | 303.04 | 303.02 | 303.04 | 290.84 | -1.77% | 38 |
| Jul 18, 2025 | 304.48 | 308.99 | 304.48 | 308.50 | 296.08 | 2.83% | 22 |
| Jul 17, 2025 | 298.04 | 309.00 | 298.04 | 300.00 | 287.92 | -1.64% | 62 |
| Jul 16, 2025 | 301.02 | 305.00 | 296.00 | 305.00 | 292.72 | - | 109 |
| Jul 15, 2025 | 324.99 | 324.99 | 300.00 | 305.00 | 292.72 | -0.65% | 154 |
| Jul 14, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 294.64 | -0.16% | 30 |
| Jul 11, 2025 | 309.00 | 324.74 | 307.30 | 307.50 | 295.12 | -0.49% | 180 |
| Jul 10, 2025 | 311.70 | 312.00 | 307.51 | 309.00 | 296.56 | -0.88% | 231 |
| Jul 9, 2025 | 314.01 | 322.00 | 310.00 | 311.75 | 299.20 | -0.72% | 115 |
| Jul 8, 2025 | 321.34 | 321.34 | 314.00 | 314.00 | 301.36 | -2.42% | 29 |
| Jul 7, 2025 | 321.99 | 321.99 | 320.00 | 321.79 | 308.84 | 2.40% | 19 |
| Jul 3, 2025 | 314.26 | 314.26 | 314.26 | 314.26 | 301.61 | - | - |
| Jul 2, 2025 | 314.26 | 314.26 | 314.26 | 314.26 | 301.61 | 0.08% | 3 |
| Jul 1, 2025 | 312.00 | 314.00 | 301.00 | 314.00 | 301.36 | 0.32% | 38 |
| Jun 30, 2025 | 313.51 | 313.51 | 310.00 | 313.00 | 300.40 | -0.56% | 5 |
| Jun 27, 2025 | 305.67 | 314.75 | 305.00 | 314.75 | 302.08 | 3.33% | 11 |
| Jun 26, 2025 | 315.00 | 315.00 | 304.60 | 304.60 | 292.34 | 0.01% | 41 |
| Jun 25, 2025 | 304.26 | 306.00 | 304.26 | 304.57 | 292.31 | 0.11% | 5 |
| Jun 24, 2025 | 304.99 | 304.99 | 304.25 | 304.25 | 292.00 | 1.67% | 4 |
| Jun 23, 2025 | 315.00 | 315.00 | 299.00 | 299.25 | 287.20 | 0.59% | 45 |