FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
10.42
+1.09 (11.68%)
At close: Dec 20, 2024, 4:00 PM
10.52
+0.10 (0.96%)
After-hours: Dec 20, 2024, 7:59 PM EST
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.33 | 10.47 | 9.15 | 10.42 | 10.42 | 11.68% | 2,372,030 |
| Dec 19, 2024 | 9.80 | 10.25 | 9.06 | 9.33 | 9.33 | -4.99% | 1,734,600 |
| Dec 18, 2024 | 10.68 | 11.01 | 9.63 | 9.82 | 9.82 | -6.83% | 1,683,328 |
| Dec 17, 2024 | 10.85 | 11.05 | 10.30 | 10.54 | 10.54 | -2.86% | 1,093,639 |
| Dec 16, 2024 | 11.35 | 11.49 | 10.67 | 10.85 | 10.85 | -4.74% | 1,239,400 |
| Dec 13, 2024 | 11.80 | 11.99 | 10.85 | 11.39 | 11.39 | -4.69% | 2,314,239 |
| Dec 12, 2024 | 12.12 | 13.70 | 11.87 | 11.95 | 11.95 | -4.86% | 2,159,424 |
| Dec 11, 2024 | 12.00 | 13.45 | 11.84 | 12.56 | 12.56 | 10.66% | 2,256,002 |
| Dec 10, 2024 | 11.07 | 11.82 | 10.64 | 11.35 | 11.35 | 1.89% | 2,017,427 |
| Dec 9, 2024 | 10.67 | 12.50 | 10.67 | 11.14 | 11.14 | 6.40% | 2,323,929 |
| Dec 6, 2024 | 10.94 | 11.04 | 10.32 | 10.47 | 10.47 | -2.51% | 804,542 |
| Dec 5, 2024 | 10.61 | 11.17 | 10.14 | 10.74 | 10.74 | 1.23% | 1,463,525 |
| Dec 4, 2024 | 10.82 | 10.96 | 10.00 | 10.61 | 10.61 | 0.57% | 989,646 |
| Dec 3, 2024 | 11.50 | 11.65 | 10.05 | 10.55 | 10.55 | -7.05% | 1,636,600 |
| Dec 2, 2024 | 12.23 | 12.98 | 10.80 | 11.35 | 11.35 | -4.38% | 2,425,537 |
| Nov 29, 2024 | 10.90 | 12.40 | 10.54 | 11.87 | 11.87 | 10.11% | 1,587,249 |
| Nov 27, 2024 | 10.92 | 11.79 | 10.55 | 10.78 | 10.78 | 0.75% | 2,040,800 |
| Nov 26, 2024 | 10.15 | 10.86 | 9.51 | 10.70 | 10.70 | 2.49% | 1,861,529 |
| Nov 25, 2024 | 8.46 | 11.23 | 8.46 | 10.44 | 10.44 | 26.09% | 3,134,600 |
| Nov 22, 2024 | 7.92 | 8.70 | 7.72 | 8.28 | 8.28 | 4.55% | 1,274,235 |
| Nov 21, 2024 | 8.23 | 8.70 | 7.81 | 7.92 | 7.92 | -4.12% | 947,200 |
| Nov 20, 2024 | 8.01 | 8.31 | 7.65 | 8.26 | 8.26 | 3.77% | 982,800 |
| Nov 19, 2024 | 7.90 | 8.19 | 7.52 | 7.96 | 7.96 | -1.85% | 1,323,425 |
| Nov 18, 2024 | 6.26 | 8.50 | 6.25 | 8.11 | 8.11 | 31.66% | 4,635,700 |
| Nov 15, 2024 | 8.26 | 9.45 | 5.87 | 6.16 | 6.16 | -12.13% | 13,371,600 |
| Nov 14, 2024 | 5.88 | 7.49 | 5.63 | 7.01 | 7.01 | 17.62% | 3,751,730 |
| Nov 13, 2024 | 5.70 | 6.21 | 5.45 | 5.96 | 5.96 | 4.56% | 2,050,215 |
| Nov 12, 2024 | 6.45 | 6.46 | 5.66 | 5.70 | 5.70 | -14.67% | 1,880,500 |
| Nov 11, 2024 | 6.75 | 7.45 | 6.15 | 6.68 | 6.68 | -10.93% | 1,812,600 |
| Nov 8, 2024 | 8.90 | 8.96 | 7.37 | 7.50 | 7.50 | -15.16% | 2,487,327 |
| Nov 7, 2024 | 9.30 | 9.41 | 8.70 | 8.84 | 8.84 | -15.08% | 2,231,287 |
| Nov 6, 2024 | 10.50 | 10.76 | 9.81 | 10.41 | 10.41 | -5.45% | 1,305,993 |
| Nov 5, 2024 | 11.40 | 12.15 | 10.70 | 11.01 | 11.01 | -3.59% | 1,272,514 |
| Nov 4, 2024 | 10.50 | 12.57 | 10.50 | 11.42 | 11.42 | 9.18% | 3,035,427 |
| Nov 1, 2024 | 10.35 | 11.25 | 10.35 | 10.46 | 10.46 | 1.36% | 1,031,573 |
| Oct 31, 2024 | 10.19 | 10.77 | 9.95 | 10.32 | 10.32 | 0.78% | 828,170 |
| Oct 30, 2024 | 10.14 | 11.18 | 9.90 | 10.24 | 10.24 | 0.20% | 1,032,050 |
| Oct 29, 2024 | 10.94 | 11.63 | 10.14 | 10.22 | 10.22 | -7.18% | 900,647 |
| Oct 28, 2024 | 9.87 | 11.99 | 9.75 | 11.01 | 11.01 | 14.57% | 2,444,407 |
| Oct 25, 2024 | 9.60 | 10.30 | 9.37 | 9.61 | 9.61 | 0.21% | 805,640 |
| Oct 24, 2024 | 9.85 | 9.97 | 9.42 | 9.59 | 9.59 | -2.64% | 557,497 |
| Oct 23, 2024 | 9.68 | 9.93 | 9.59 | 9.85 | 9.85 | 2.39% | 357,470 |
| Oct 22, 2024 | 9.91 | 10.02 | 9.60 | 9.62 | 9.62 | -1.13% | 388,507 |
| Oct 21, 2024 | 10.02 | 10.15 | 9.65 | 9.73 | 9.73 | -2.51% | 471,677 |
| Oct 18, 2024 | 9.60 | 10.09 | 9.60 | 9.98 | 9.98 | 3.96% | 313,328 |
| Oct 17, 2024 | 10.25 | 10.39 | 9.60 | 9.60 | 9.60 | -5.23% | 428,627 |
| Oct 16, 2024 | 9.93 | 10.29 | 9.90 | 10.13 | 10.13 | 2.53% | 470,550 |
| Oct 15, 2024 | 10.03 | 10.14 | 9.75 | 9.88 | 9.88 | -2.76% | 363,141 |
| Oct 14, 2024 | 10.35 | 10.55 | 10.02 | 10.16 | 10.16 | -2.31% | 577,318 |
| Oct 11, 2024 | 9.81 | 10.44 | 9.60 | 10.40 | 10.40 | 5.91% | 513,308 |
| Oct 10, 2024 | 10.05 | 10.11 | 9.50 | 9.82 | 9.82 | -3.35% | 800,740 |
| Oct 9, 2024 | 10.65 | 10.76 | 10.00 | 10.16 | 10.16 | -3.24% | 991,950 |
| Oct 8, 2024 | 10.74 | 10.86 | 10.35 | 10.50 | 10.50 | -2.42% | 585,490 |
| Oct 7, 2024 | 10.62 | 10.77 | 10.15 | 10.76 | 10.76 | 1.61% | 821,937 |
| Oct 4, 2024 | 10.92 | 11.25 | 10.53 | 10.59 | 10.59 | -2.40% | 773,842 |
| Oct 3, 2024 | 10.80 | 11.01 | 10.33 | 10.85 | 10.85 | 0.28% | 924,143 |
| Oct 2, 2024 | 11.25 | 11.28 | 10.82 | 10.82 | 10.82 | -4.50% | 732,720 |
| Oct 1, 2024 | 11.52 | 11.52 | 10.83 | 11.33 | 11.33 | -0.61% | 1,137,303 |
| Sep 30, 2024 | 12.17 | 12.17 | 11.40 | 11.40 | 11.40 | -4.92% | 859,196 |
| Sep 27, 2024 | 11.70 | 12.21 | 11.64 | 11.99 | 11.99 | 3.36% | 962,838 |
| Sep 26, 2024 | 12.30 | 12.86 | 11.49 | 11.60 | 11.60 | -4.45% | 1,171,170 |
| Sep 25, 2024 | 12.20 | 12.45 | 11.71 | 12.14 | 12.14 | -0.49% | 679,587 |
| Sep 24, 2024 | 12.95 | 13.05 | 12.04 | 12.20 | 12.20 | -0.81% | 720,333 |
| Sep 23, 2024 | 12.96 | 13.32 | 12.18 | 12.30 | 12.30 | -5.02% | 646,500 |
| Sep 20, 2024 | 13.53 | 13.65 | 12.90 | 12.95 | 12.95 | -5.75% | 754,410 |
| Sep 19, 2024 | 15.59 | 15.60 | 13.67 | 13.74 | 13.74 | -7.04% | 729,124 |
| Sep 18, 2024 | 15.89 | 15.89 | 14.57 | 14.78 | 14.78 | -6.22% | 804,968 |
| Sep 17, 2024 | 14.40 | 16.10 | 14.37 | 15.76 | 15.76 | 11.61% | 1,016,743 |
| Sep 16, 2024 | 14.41 | 14.76 | 13.54 | 14.12 | 14.12 | -2.15% | 506,723 |
| Sep 13, 2024 | 13.65 | 14.85 | 13.65 | 14.43 | 14.43 | 7.53% | 634,840 |
| Sep 12, 2024 | 13.50 | 13.77 | 12.98 | 13.42 | 13.42 | -0.15% | 688,049 |
| Sep 11, 2024 | 13.38 | 13.79 | 12.94 | 13.44 | 13.44 | 4.92% | 581,997 |
| Sep 10, 2024 | 12.60 | 13.20 | 12.60 | 12.81 | 12.81 | - | 413,810 |
| Sep 9, 2024 | 13.20 | 13.47 | 12.42 | 12.81 | 12.81 | -2.36% | 470,973 |
| Sep 6, 2024 | 12.81 | 14.10 | 12.52 | 13.12 | 13.12 | 4.46% | 532,537 |
| Sep 5, 2024 | 12.60 | 14.22 | 12.36 | 12.56 | 12.56 | 1.87% | 1,945,160 |
| Sep 4, 2024 | 11.55 | 12.59 | 11.40 | 12.33 | 12.33 | 6.75% | 619,170 |
| Sep 3, 2024 | 12.00 | 12.15 | 11.13 | 11.55 | 11.55 | -4.86% | 898,067 |
| Aug 30, 2024 | 12.87 | 12.90 | 12.01 | 12.14 | 12.14 | -3.42% | 679,107 |
| Aug 29, 2024 | 12.57 | 12.89 | 12.19 | 12.57 | 12.57 | 1.78% | 554,993 |
| Aug 28, 2024 | 12.60 | 12.65 | 11.97 | 12.35 | 12.35 | -1.91% | 523,947 |
| Aug 27, 2024 | 13.05 | 13.06 | 12.53 | 12.59 | 12.59 | -4.40% | 404,020 |
| Aug 26, 2024 | 13.43 | 13.52 | 12.90 | 13.17 | 13.17 | -2.44% | 526,823 |
| Aug 23, 2024 | 13.13 | 13.65 | 12.92 | 13.50 | 13.50 | 6.38% | 764,267 |
| Aug 22, 2024 | 13.53 | 13.80 | 12.54 | 12.69 | 12.69 | -7.64% | 870,790 |
| Aug 21, 2024 | 12.60 | 13.80 | 12.00 | 13.74 | 13.74 | 10.45% | 1,370,523 |
| Aug 20, 2024 | 15.30 | 15.30 | 12.30 | 12.44 | 12.44 | -19.53% | 2,057,690 |
| Aug 19, 2024 | 15.30 | 16.00 | 14.40 | 15.46 | 15.46 | 3.14% | 868,194 |
| Aug 16, 2024 | 14.10 | 15.60 | 14.08 | 14.99 | 14.99 | 7.22% | 808,767 |
| Aug 15, 2024 | 13.41 | 14.37 | 13.41 | 13.98 | 13.98 | 5.03% | 732,730 |
| Aug 14, 2024 | 13.80 | 13.90 | 13.31 | 13.31 | 13.31 | -2.78% | 318,520 |
| Aug 13, 2024 | 13.28 | 13.80 | 13.14 | 13.69 | 13.69 | 3.48% | 1,172,347 |
| Aug 12, 2024 | 13.67 | 13.69 | 13.20 | 13.23 | 13.23 | -1.64% | 749,201 |
| Aug 9, 2024 | 14.25 | 14.25 | 13.43 | 13.45 | 13.45 | -3.72% | 1,031,970 |
| Aug 8, 2024 | 13.64 | 14.16 | 13.26 | 13.97 | 13.97 | 2.80% | 792,920 |
| Aug 7, 2024 | 14.87 | 14.99 | 13.47 | 13.59 | 13.59 | -7.55% | 1,085,190 |
| Aug 6, 2024 | 15.30 | 15.36 | 14.25 | 14.70 | 14.70 | -0.20% | 813,987 |
| Aug 5, 2024 | 12.60 | 14.85 | 12.12 | 14.73 | 14.73 | 4.99% | 1,597,430 |
| Aug 2, 2024 | 13.83 | 14.87 | 13.01 | 14.03 | 14.03 | -1.41% | 1,007,553 |
| Aug 1, 2024 | 15.54 | 15.60 | 13.84 | 14.23 | 14.23 | -6.32% | 1,759,433 |