FuelCell Energy, Inc. (FCELB)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
421.00
-7.00 (-1.64%)
At close: Jun 18, 2026
FCELB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 429.00 | 430.00 | 421.00 | 421.00 | 421.00 | -1.64% | 89 |
| Jun 17, 2026 | 429.05 | 440.00 | 425.00 | 428.00 | 428.00 | 0.47% | 208 |
| Jun 16, 2026 | 440.00 | 440.00 | 426.01 | 426.01 | 426.01 | -0.91% | 109 |
| Jun 12, 2026 | 440.00 | 440.00 | 426.00 | 429.91 | 429.91 | -0.02% | 42 |
| Jun 11, 2026 | 420.00 | 444.00 | 420.00 | 430.00 | 430.00 | -3.15% | 333 |
| Jun 10, 2026 | 430.00 | 444.00 | 425.05 | 444.00 | 444.00 | - | 43 |
| Jun 9, 2026 | 440.00 | 444.00 | 438.25 | 444.00 | 444.00 | 0.91% | 329 |
| Jun 8, 2026 | 430.00 | 459.00 | 425.01 | 440.00 | 440.00 | 2.30% | 273 |
| Jun 5, 2026 | 439.00 | 439.00 | 430.10 | 430.10 | 430.10 | -1.92% | 44 |
| Jun 4, 2026 | 438.50 | 446.70 | 438.50 | 438.50 | 438.50 | -0.79% | 339 |
| Jun 3, 2026 | 448.00 | 456.74 | 440.95 | 442.00 | 442.00 | -3.20% | 248 |
| Jun 2, 2026 | 456.59 | 456.59 | 456.59 | 456.59 | 456.59 | 2.60% | 2 |
| May 29, 2026 | 452.00 | 455.00 | 445.00 | 445.00 | 445.00 | -1.11% | 33 |
| May 28, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -1.10% | 4 |
| May 27, 2026 | 452.00 | 455.00 | 452.00 | 455.00 | 455.00 | 0.44% | 29 |
| May 26, 2026 | 459.00 | 459.00 | 452.01 | 453.00 | 453.00 | -1.31% | 39 |
| May 22, 2026 | 453.00 | 459.00 | 452.04 | 459.00 | 459.00 | 0.88% | 211 |
| May 21, 2026 | 440.00 | 455.50 | 440.00 | 455.00 | 455.00 | 4.60% | 74 |
| May 20, 2026 | 425.00 | 435.00 | 425.00 | 435.00 | 435.00 | -0.11% | 24 |
| May 19, 2026 | 439.89 | 440.10 | 435.50 | 435.50 | 435.50 | - | 40 |
| May 18, 2026 | 420.00 | 440.10 | 416.00 | 435.50 | 435.50 | 4.81% | 36 |
| May 15, 2026 | 445.00 | 450.50 | 415.51 | 415.51 | 415.51 | 2.34% | 101 |
| 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 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 1, 2026 | 412.39 | 412.39 | 412.39 | 412.39 | 412.39 | -3.53% | 1 |
| Apr 30, 2026 | 445.00 | 445.00 | 433.00 | 440.00 | 427.50 | 1.62% | 251 |
| Apr 29, 2026 | 426.96 | 433.00 | 422.32 | 433.00 | 420.70 | 1.83% | 25 |
| Apr 28, 2026 | 425.00 | 426.96 | 421.91 | 425.23 | 413.15 | 9.03% | 49 |
| Apr 24, 2026 | 420.00 | 420.00 | 390.00 | 390.00 | 378.92 | -3.76% | 12 |
| Apr 23, 2026 | 405.38 | 405.38 | 405.25 | 405.25 | 393.74 | 0.06% | 92 |
| Apr 22, 2026 | 399.00 | 405.00 | 399.00 | 405.00 | 393.49 | 2.53% | 50 |
| Apr 21, 2026 | 395.01 | 395.01 | 395.01 | 395.01 | 383.79 | - | 1 |
| Apr 20, 2026 | 395.00 | 395.00 | 390.00 | 395.00 | 383.78 | 0.89% | 162 |
| Apr 17, 2026 | 389.00 | 391.50 | 388.38 | 391.50 | 380.38 | 1.95% | 25 |
| Apr 16, 2026 | 371.00 | 389.00 | 350.01 | 384.00 | 373.09 | -1.29% | 21 |
| Apr 15, 2026 | 379.50 | 389.00 | 375.00 | 389.00 | 377.95 | -0.25% | 12 |
| Apr 9, 2026 | 389.99 | 389.99 | 389.99 | 389.99 | 378.91 | - | 3 |
| Apr 8, 2026 | 389.00 | 389.99 | 389.00 | 389.99 | 378.91 | 0.25% | 5 |
| Apr 7, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 377.95 | -0.25% | 2 |
| Apr 6, 2026 | 382.40 | 389.99 | 382.40 | 389.99 | 378.91 | 1.99% | 2 |
| Apr 2, 2026 | 385.00 | 389.99 | 382.40 | 382.40 | 371.53 | -1.82% | 195 |
| Mar 31, 2026 | 368.30 | 389.47 | 368.30 | 389.47 | 378.41 | 5.26% | 19 |
| Mar 30, 2026 | 365.00 | 370.00 | 352.00 | 370.00 | 359.49 | - | 9 |
| Mar 27, 2026 | 373.56 | 373.56 | 362.00 | 370.00 | 359.49 | -1.33% | 12 |
| Mar 26, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 364.35 | 1.90% | 3 |