FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
7.18
+0.25 (3.61%)
Dec 3, 2025, 4:00 PM EST - Market closed
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 6.86 | 7.25 | 6.72 | 7.18 | 7.18 | 3.61% | 1,288,348 |
| Dec 2, 2025 | 6.45 | 7.02 | 6.36 | 6.93 | 6.93 | 8.11% | 1,681,468 |
| Dec 1, 2025 | 6.50 | 6.54 | 6.24 | 6.41 | 6.41 | -4.47% | 1,745,979 |
| Nov 28, 2025 | 6.28 | 6.73 | 6.18 | 6.71 | 6.71 | 7.88% | 1,368,300 |
| Nov 26, 2025 | 6.03 | 6.30 | 5.97 | 6.22 | 6.22 | 3.32% | 1,585,117 |
| Nov 25, 2025 | 6.00 | 6.07 | 5.71 | 6.02 | 6.02 | 0.33% | 1,423,365 |
| Nov 24, 2025 | 6.26 | 6.26 | 5.93 | 6.00 | 6.00 | -3.85% | 1,801,016 |
| Nov 21, 2025 | 6.25 | 6.43 | 5.80 | 6.24 | 6.24 | -0.64% | 5,276,411 |
| Nov 20, 2025 | 6.81 | 6.98 | 6.26 | 6.28 | 6.28 | -3.68% | 1,752,347 |
| Nov 19, 2025 | 6.72 | 6.95 | 6.34 | 6.52 | 6.52 | -4.68% | 1,919,695 |
| Nov 18, 2025 | 6.55 | 7.14 | 6.52 | 6.84 | 6.84 | 3.95% | 2,108,905 |
| Nov 17, 2025 | 6.96 | 7.10 | 6.52 | 6.58 | 6.58 | -6.53% | 2,217,657 |
| Nov 14, 2025 | 6.74 | 7.28 | 6.66 | 7.04 | 7.04 | - | 1,745,921 |
| Nov 13, 2025 | 7.52 | 7.70 | 7.00 | 7.04 | 7.04 | -8.69% | 2,664,696 |
| Nov 12, 2025 | 7.38 | 7.76 | 7.10 | 7.71 | 7.71 | 4.33% | 2,435,481 |
| Nov 11, 2025 | 7.45 | 7.52 | 6.98 | 7.39 | 7.39 | -2.25% | 1,336,316 |
| Nov 10, 2025 | 7.82 | 8.01 | 7.26 | 7.56 | 7.56 | 0.53% | 1,764,280 |
| Nov 7, 2025 | 7.56 | 7.57 | 6.75 | 7.52 | 7.52 | -2.59% | 3,234,791 |
| Nov 6, 2025 | 8.42 | 8.45 | 7.64 | 7.72 | 7.72 | -9.07% | 3,205,912 |
| Nov 5, 2025 | 7.55 | 8.71 | 7.45 | 8.49 | 8.49 | 14.73% | 4,049,063 |
| Nov 4, 2025 | 7.95 | 8.47 | 7.31 | 7.40 | 7.40 | -10.84% | 5,919,623 |
| Nov 3, 2025 | 8.75 | 9.09 | 8.26 | 8.30 | 8.30 | -7.26% | 4,314,137 |
| Oct 31, 2025 | 7.78 | 9.20 | 7.73 | 8.95 | 8.95 | 15.78% | 15,883,522 |
| Oct 30, 2025 | 7.97 | 8.04 | 7.68 | 7.73 | 7.73 | -5.50% | 2,095,476 |
| Oct 29, 2025 | 7.76 | 8.55 | 7.55 | 8.18 | 8.18 | 7.21% | 5,223,724 |
| Oct 28, 2025 | 7.84 | 7.99 | 7.54 | 7.63 | 7.63 | -3.30% | 2,286,873 |
| Oct 27, 2025 | 8.13 | 8.22 | 7.77 | 7.89 | 7.89 | -0.75% | 2,420,822 |
| Oct 24, 2025 | 8.20 | 8.29 | 7.87 | 7.95 | 7.95 | 2.32% | 2,361,241 |
| Oct 23, 2025 | 7.87 | 7.94 | 7.63 | 7.77 | 7.77 | -0.51% | 1,714,559 |
| Oct 22, 2025 | 8.07 | 8.17 | 7.47 | 7.81 | 7.81 | -6.02% | 2,664,428 |
| Oct 21, 2025 | 8.75 | 8.75 | 8.13 | 8.31 | 8.31 | -5.46% | 2,341,962 |
| Oct 20, 2025 | 8.70 | 8.95 | 8.47 | 8.79 | 8.79 | 3.66% | 2,548,512 |
| Oct 17, 2025 | 9.01 | 9.13 | 8.36 | 8.48 | 8.48 | -8.82% | 4,393,538 |
| Oct 16, 2025 | 10.85 | 11.05 | 9.25 | 9.30 | 9.30 | -13.17% | 4,860,503 |
| Oct 15, 2025 | 11.90 | 11.99 | 10.33 | 10.71 | 10.71 | -6.30% | 6,006,822 |
| Oct 14, 2025 | 9.81 | 11.70 | 9.37 | 11.43 | 11.43 | 12.39% | 10,287,337 |
| Oct 13, 2025 | 10.00 | 10.40 | 9.71 | 10.17 | 10.17 | 9.83% | 5,480,432 |
| Oct 10, 2025 | 9.95 | 10.03 | 9.09 | 9.26 | 9.26 | -6.28% | 3,982,100 |
| Oct 9, 2025 | 10.32 | 10.60 | 9.58 | 9.88 | 9.88 | -3.42% | 3,760,406 |
| Oct 8, 2025 | 10.20 | 10.40 | 9.93 | 10.23 | 10.23 | 0.39% | 3,682,253 |
| Oct 7, 2025 | 10.60 | 10.68 | 9.72 | 10.19 | 10.19 | -3.87% | 4,489,430 |
| Oct 6, 2025 | 10.86 | 11.15 | 10.15 | 10.60 | 10.60 | 3.82% | 8,003,740 |
| Oct 3, 2025 | 8.98 | 10.66 | 8.96 | 10.21 | 10.21 | 17.63% | 9,548,233 |
| Oct 2, 2025 | 9.00 | 9.00 | 8.37 | 8.68 | 8.68 | -0.57% | 4,192,108 |
| Oct 1, 2025 | 7.84 | 8.83 | 7.78 | 8.73 | 8.73 | 11.92% | 5,862,362 |
| Sep 30, 2025 | 7.72 | 7.82 | 7.35 | 7.80 | 7.80 | 0.26% | 2,733,277 |
| Sep 29, 2025 | 8.15 | 8.32 | 7.55 | 7.78 | 7.78 | -1.52% | 3,209,801 |
| Sep 26, 2025 | 7.88 | 8.17 | 7.72 | 7.90 | 7.90 | 0.25% | 2,551,579 |
| Sep 25, 2025 | 7.89 | 8.50 | 7.39 | 7.88 | 7.88 | -9.11% | 5,909,956 |
| Sep 24, 2025 | 8.84 | 9.25 | 8.61 | 8.67 | 8.67 | -4.52% | 4,619,991 |