FuelCell Energy, Inc. (FCELB)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
406.00
-42.00 (-9.38%)
May 14, 2026, 12:42 PM EST
FCELB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 451.00 | 451.00 | 402.43 | 406.00 | 406.00 | -9.38% | 256 |
| May 13, 2026 | 450.00 | 455.00 | 448.00 | 448.00 | 448.00 | 5.06% | 556 |
| May 12, 2026 | 426.41 | 426.41 | 426.41 | 426.41 | 426.41 | - | - |
| May 11, 2026 | 410.00 | 453.00 | 410.00 | 426.41 | 426.41 | 5.29% | 850 |
| May 8, 2026 | 405.00 | 405.00 | 390.00 | 405.00 | 405.00 | -1.22% | 1,209 |
| May 7, 2026 | 412.00 | 413.00 | 401.50 | 410.00 | 410.00 | -3.53% | 180 |
| May 6, 2026 | 445.00 | 445.00 | 425.00 | 425.00 | 425.00 | 2.41% | 12 |
| May 5, 2026 | 445.00 | 445.00 | 415.00 | 415.00 | 415.00 | 0.63% | 4 |
| May 4, 2026 | 412.39 | 412.39 | 412.39 | 412.39 | 412.39 | - | - |
| May 1, 2026 | 412.39 | 412.39 | 412.39 | 412.39 | 412.39 | -6.28% | 1 |
| Apr 30, 2026 | 445.00 | 445.00 | 433.00 | 440.00 | 427.06 | 1.62% | 251 |
| Apr 29, 2026 | 426.96 | 433.00 | 422.32 | 433.00 | 420.26 | 1.83% | 25 |
| Apr 28, 2026 | 425.00 | 426.96 | 421.91 | 425.23 | 412.72 | 9.03% | 49 |
| Apr 27, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 378.53 | - | - |
| Apr 24, 2026 | 420.00 | 420.00 | 390.00 | 390.00 | 378.53 | -3.76% | 12 |
| Apr 23, 2026 | 405.38 | 405.38 | 405.25 | 405.25 | 393.33 | 0.06% | 92 |
| Apr 22, 2026 | 399.00 | 405.00 | 399.00 | 405.00 | 393.09 | 2.53% | 50 |
| Apr 21, 2026 | 395.01 | 395.01 | 395.01 | 395.01 | 383.39 | - | 1 |
| Apr 20, 2026 | 395.00 | 395.00 | 390.00 | 395.00 | 383.38 | 0.89% | 162 |
| Apr 17, 2026 | 389.00 | 391.50 | 388.38 | 391.50 | 379.98 | 1.95% | 25 |
| Apr 16, 2026 | 371.00 | 389.00 | 350.01 | 384.00 | 372.70 | -1.29% | 21 |
| Apr 15, 2026 | 379.50 | 389.00 | 375.00 | 389.00 | 377.56 | -0.25% | 12 |
| Apr 14, 2026 | 389.99 | 389.99 | 389.99 | 389.99 | 378.52 | - | - |
| Apr 13, 2026 | 389.99 | 389.99 | 389.99 | 389.99 | 378.52 | - | - |
| Apr 10, 2026 | 389.99 | 389.99 | 389.99 | 389.99 | 378.52 | - | - |
| Apr 9, 2026 | 389.99 | 389.99 | 389.99 | 389.99 | 378.52 | - | 3 |
| Apr 8, 2026 | 389.00 | 389.99 | 389.00 | 389.99 | 378.52 | 0.25% | 5 |
| Apr 7, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 377.56 | -0.25% | 2 |
| Apr 6, 2026 | 382.40 | 389.99 | 382.40 | 389.99 | 378.52 | 1.99% | 2 |
| Apr 2, 2026 | 385.00 | 389.99 | 382.40 | 382.40 | 371.15 | -1.82% | 195 |
| Apr 1, 2026 | 389.47 | 389.47 | 389.47 | 389.47 | 378.01 | - | - |
| Mar 31, 2026 | 368.30 | 389.47 | 368.30 | 389.47 | 378.01 | 5.26% | 19 |
| Mar 30, 2026 | 365.00 | 370.00 | 352.00 | 370.00 | 359.12 | - | 9 |
| Mar 27, 2026 | 373.56 | 373.56 | 362.00 | 370.00 | 359.12 | -1.33% | 12 |
| Mar 26, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 363.97 | 1.90% | 3 |
| Mar 25, 2026 | 375.02 | 375.02 | 368.00 | 368.00 | 357.17 | -5.40% | 17 |
| Mar 24, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 377.56 | - | - |
| Mar 23, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 377.56 | - | - |
| Mar 20, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 377.56 | - | - |
| Mar 19, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 377.56 | - | - |
| Mar 18, 2026 | 361.01 | 389.00 | 361.01 | 389.00 | 377.56 | 6.58% | 21 |
| Mar 17, 2026 | 369.69 | 379.00 | 361.00 | 365.00 | 354.26 | -3.95% | 22 |
| Mar 16, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 368.82 | - | 25 |
| Mar 13, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 368.82 | - | 35 |
| Mar 12, 2026 | 379.00 | 385.14 | 369.69 | 380.00 | 368.82 | 3.54% | 27 |
| Mar 11, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 356.20 | - | - |
| Mar 10, 2026 | 370.99 | 370.99 | 361.00 | 367.00 | 356.20 | -5.90% | 5 |
| Mar 9, 2026 | 373.92 | 389.99 | 371.00 | 389.99 | 378.52 | 5.40% | 12 |
| Mar 6, 2026 | 389.99 | 389.99 | 370.01 | 370.01 | 359.13 | -5.12% | 6 |
| Mar 5, 2026 | 389.99 | 389.99 | 389.99 | 389.99 | 378.52 | - | - |