FuelCell Energy, Inc. (FCELB)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
318.25
+2.26 (0.72%)
May 28, 2025, 1:32 PM EDT
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | - | 1.27% | 2 |
| 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 |
| Apr 29, 2025 | 325.01 | 325.01 | 325.01 | 325.01 | 312.42 | - | - |
| Apr 28, 2025 | 325.00 | 330.00 | 325.00 | 325.01 | 312.42 | - | 45 |
| Apr 25, 2025 | 329.48 | 329.48 | 325.02 | 325.02 | 312.43 | -1.21% | 42 |
| Apr 24, 2025 | 320.00 | 330.00 | 320.00 | 329.00 | 316.26 | 3.54% | 38 |
| Apr 23, 2025 | 324.75 | 324.75 | 317.75 | 317.75 | 305.44 | -2.23% | 54 |
| Apr 22, 2025 | 329.00 | 330.00 | 325.00 | 325.00 | 312.41 | -1.52% | 57 |
| Apr 21, 2025 | 330.00 | 335.00 | 330.00 | 330.00 | 317.22 | 3.12% | 93 |
| Apr 17, 2025 | 323.00 | 323.00 | 320.03 | 320.03 | 307.64 | -5.60% | 30 |
| Apr 16, 2025 | 339.00 | 339.00 | 339.00 | 339.00 | 325.87 | -0.29% | 12 |
| Apr 15, 2025 | 325.00 | 340.00 | 325.00 | 340.00 | 326.83 | 4.62% | 58 |
| Apr 14, 2025 | 330.00 | 330.00 | 301.00 | 325.00 | 312.41 | -1.52% | 162 |
| Apr 11, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 317.22 | - | - |
| Apr 10, 2025 | 327.84 | 330.00 | 325.00 | 330.00 | 317.22 | 1.85% | 25 |
| Apr 9, 2025 | 328.01 | 328.01 | 323.70 | 324.00 | 311.45 | -0.31% | 24 |
| Apr 8, 2025 | 330.00 | 330.00 | 325.00 | 325.00 | 312.41 | -1.04% | 185 |
| Apr 7, 2025 | 329.75 | 330.00 | 327.25 | 328.40 | 315.68 | -0.48% | 30 |
| Apr 4, 2025 | 330.00 | 330.00 | 323.05 | 330.00 | 317.22 | - | 74 |
| Apr 3, 2025 | 331.05 | 331.05 | 325.00 | 330.00 | 317.22 | -2.87% | 133 |
| Apr 2, 2025 | 334.09 | 340.00 | 333.01 | 339.75 | 326.59 | 0.82% | 16 |
| Apr 1, 2025 | 334.76 | 337.00 | 334.76 | 337.00 | 323.95 | -0.15% | 4 |
| Mar 31, 2025 | 338.14 | 338.14 | 337.52 | 337.52 | 324.45 | 1.30% | 85 |
| Mar 28, 2025 | 340.00 | 340.60 | 333.20 | 333.20 | 320.30 | -2.00% | 71 |
| Mar 27, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 326.83 | -1.45% | 10 |
| Mar 26, 2025 | 330.00 | 345.00 | 330.00 | 345.00 | 331.64 | 4.15% | 85 |
| Mar 25, 2025 | 340.15 | 340.15 | 331.25 | 331.25 | 318.42 | -2.57% | 138 |
| Mar 24, 2025 | 344.51 | 344.51 | 333.00 | 340.00 | 326.83 | -1.31% | 84 |
| Mar 21, 2025 | 345.00 | 345.00 | 344.00 | 344.51 | 331.17 | -1.57% | 11 |
| Mar 20, 2025 | 353.97 | 353.97 | 350.00 | 350.00 | 336.45 | 1.45% | 76 |
| Mar 19, 2025 | 350.00 | 353.00 | 345.01 | 345.01 | 331.65 | -1.14% | 396 |
| Mar 18, 2025 | 350.00 | 350.00 | 349.00 | 349.00 | 335.48 | - | 43 |