FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
4.050
+0.130 (3.32%)
At close: Sep 5, 2025, 4:00 PM
4.040
-0.010 (-0.25%)
After-hours: Sep 5, 2025, 7:39 PM EDT
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.97 | 4.05 | 3.81 | 4.05 | 4.05 | 3.32% | 938,761 |
| Sep 4, 2025 | 4.05 | 4.05 | 3.81 | 3.92 | 3.92 | -2.49% | 1,247,983 |
| Sep 3, 2025 | 4.05 | 4.13 | 4.02 | 4.02 | 4.02 | - | 662,720 |
| Sep 2, 2025 | 4.10 | 4.14 | 3.93 | 4.02 | 4.02 | -4.29% | 1,405,020 |
| Aug 29, 2025 | 4.32 | 4.38 | 4.15 | 4.20 | 4.20 | -3.23% | 959,480 |
| Aug 28, 2025 | 4.36 | 4.44 | 4.29 | 4.34 | 4.34 | -0.46% | 798,114 |
| Aug 27, 2025 | 4.36 | 4.53 | 4.33 | 4.36 | 4.36 | 0.46% | 1,823,128 |
| Aug 26, 2025 | 4.21 | 4.45 | 4.16 | 4.34 | 4.34 | 2.60% | 1,055,676 |
| Aug 25, 2025 | 4.20 | 4.32 | 4.10 | 4.23 | 4.23 | 0.71% | 975,473 |
| Aug 22, 2025 | 4.00 | 4.24 | 4.00 | 4.20 | 4.20 | 5.53% | 1,644,749 |
| Aug 21, 2025 | 3.86 | 4.01 | 3.79 | 3.98 | 3.98 | 1.27% | 793,600 |
| Aug 20, 2025 | 4.00 | 4.02 | 3.78 | 3.93 | 3.93 | -2.72% | 2,460,588 |
| Aug 19, 2025 | 4.24 | 4.26 | 4.01 | 4.04 | 4.04 | -4.49% | 1,387,689 |
| Aug 18, 2025 | 4.19 | 4.34 | 4.08 | 4.23 | 4.23 | 1.20% | 1,474,671 |
| Aug 15, 2025 | 4.20 | 4.29 | 4.08 | 4.18 | 4.18 | -1.18% | 1,552,548 |
| Aug 14, 2025 | 4.23 | 4.25 | 4.10 | 4.23 | 4.23 | -0.70% | 1,125,538 |
| Aug 13, 2025 | 4.09 | 4.34 | 4.06 | 4.26 | 4.26 | 4.16% | 2,563,113 |
| Aug 12, 2025 | 4.05 | 4.13 | 4.01 | 4.09 | 4.09 | 0.49% | 1,121,811 |
| Aug 11, 2025 | 4.30 | 4.36 | 4.01 | 4.07 | 4.07 | -4.68% | 1,721,600 |
| Aug 8, 2025 | 4.36 | 4.43 | 4.25 | 4.27 | 4.27 | -1.61% | 872,023 |
| Aug 7, 2025 | 4.41 | 4.52 | 4.28 | 4.34 | 4.34 | -1.59% | 1,125,480 |
| Aug 6, 2025 | 4.71 | 4.71 | 4.35 | 4.41 | 4.41 | -5.36% | 2,005,601 |
| Aug 5, 2025 | 4.87 | 5.00 | 4.64 | 4.66 | 4.66 | -2.31% | 1,181,888 |
| Aug 4, 2025 | 4.73 | 4.83 | 4.70 | 4.77 | 4.77 | 1.06% | 781,731 |
| Aug 1, 2025 | 4.84 | 4.87 | 4.70 | 4.72 | 4.72 | -4.84% | 902,235 |
| Jul 31, 2025 | 4.76 | 5.06 | 4.71 | 4.96 | 4.96 | 5.76% | 1,228,860 |
| Jul 30, 2025 | 4.88 | 4.90 | 4.35 | 4.69 | 4.69 | -4.09% | 1,959,621 |
| Jul 29, 2025 | 5.20 | 5.26 | 4.77 | 4.89 | 4.89 | -7.21% | 2,149,913 |
| Jul 28, 2025 | 5.61 | 5.66 | 5.20 | 5.27 | 5.27 | -6.23% | 1,702,722 |
| Jul 25, 2025 | 5.70 | 5.71 | 5.50 | 5.62 | 5.62 | -0.71% | 1,877,814 |
| Jul 24, 2025 | 5.92 | 6.31 | 5.64 | 5.66 | 5.66 | -3.90% | 3,368,420 |
| Jul 23, 2025 | 5.77 | 5.97 | 5.60 | 5.89 | 5.89 | 2.79% | 2,967,964 |
| Jul 22, 2025 | 5.39 | 5.83 | 5.30 | 5.73 | 5.73 | 6.90% | 2,321,246 |
| Jul 21, 2025 | 5.35 | 5.68 | 5.32 | 5.36 | 5.36 | 0.94% | 1,898,335 |
| Jul 18, 2025 | 5.18 | 5.42 | 5.15 | 5.31 | 5.31 | 2.91% | 1,825,012 |
| Jul 17, 2025 | 5.00 | 5.25 | 4.98 | 5.16 | 5.16 | 3.41% | 2,021,297 |
| Jul 16, 2025 | 5.16 | 5.19 | 4.80 | 4.99 | 4.99 | -2.92% | 3,584,552 |
| Jul 15, 2025 | 5.26 | 5.35 | 5.07 | 5.14 | 5.14 | -2.10% | 1,358,692 |
| Jul 14, 2025 | 5.33 | 5.38 | 5.10 | 5.25 | 5.25 | -2.23% | 1,853,338 |
| Jul 11, 2025 | 5.69 | 5.69 | 5.32 | 5.37 | 5.37 | -6.45% | 2,101,485 |
| Jul 10, 2025 | 5.99 | 6.32 | 5.70 | 5.74 | 5.74 | 2.50% | 5,952,809 |
| Jul 9, 2025 | 5.36 | 5.75 | 5.23 | 5.60 | 5.60 | 5.66% | 3,962,956 |
| Jul 8, 2025 | 5.28 | 5.35 | 5.11 | 5.30 | 5.30 | 1.73% | 1,244,623 |
| Jul 7, 2025 | 5.59 | 5.65 | 5.18 | 5.21 | 5.21 | -5.27% | 1,486,225 |
| Jul 3, 2025 | 5.46 | 5.67 | 5.39 | 5.50 | 5.50 | 3.38% | 1,092,644 |
| Jul 2, 2025 | 5.22 | 5.36 | 5.19 | 5.32 | 5.32 | 1.92% | 852,513 |
| Jul 1, 2025 | 5.54 | 5.62 | 5.18 | 5.22 | 5.22 | -6.95% | 1,628,899 |
| Jun 30, 2025 | 5.79 | 5.95 | 5.47 | 5.61 | 5.61 | 1.81% | 2,101,498 |
| Jun 27, 2025 | 6.00 | 6.00 | 5.46 | 5.51 | 5.51 | -7.55% | 3,758,615 |
| Jun 26, 2025 | 5.86 | 6.05 | 5.76 | 5.96 | 5.96 | 2.76% | 1,122,335 |