FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
6.94
+0.91 (15.09%)
At close: Jun 16, 2025, 4:00 PM
6.88
-0.06 (-0.86%)
After-hours: Jun 16, 2025, 7:58 PM EDT

FuelCell Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20256.137.156.076.946.9415.09%2,425,370
Jun 13, 20256.186.356.016.036.03-4.59%867,751
Jun 12, 20256.556.656.226.326.32-4.82%1,281,236
Jun 11, 20256.977.066.576.646.64-1.19%1,517,005
Jun 10, 20257.787.786.706.726.72-10.04%2,712,005
Jun 9, 20256.888.036.767.477.4715.46%3,985,519
Jun 6, 20255.467.485.416.476.4724.42%12,060,436
Jun 5, 20255.645.695.165.205.20-7.80%1,191,469
Jun 4, 20255.655.915.485.645.640.18%1,073,349
Jun 3, 20255.025.854.895.635.6313.97%1,544,822
Jun 2, 20255.105.124.864.944.94-3.33%675,958
May 30, 20255.135.434.965.115.11-1.92%1,172,629
May 29, 20255.695.845.205.215.21-7.13%1,004,196
May 28, 20255.765.815.415.615.61-2.94%1,262,110
May 27, 20255.485.844.815.785.785.47%3,002,723
May 23, 20254.505.544.465.485.4819.65%3,143,489
May 22, 20254.204.604.044.584.588.53%1,001,099
May 21, 20254.524.634.184.224.22-7.86%864,817
May 20, 20254.894.894.574.584.58-6.15%737,823
May 19, 20254.064.903.934.884.8818.45%1,714,091
May 16, 20254.054.193.974.124.121.73%1,853,311
May 15, 20254.004.083.894.054.050.50%565,116
May 14, 20254.314.404.014.034.03-5.84%1,044,069
May 13, 20254.664.754.264.284.28-6.55%716,184
May 12, 20254.484.714.474.584.587.01%898,913
May 9, 20254.204.604.204.284.282.15%969,272
May 8, 20253.914.213.884.194.198.83%952,474
May 7, 20253.723.863.663.853.852.94%628,495
May 6, 20253.803.863.583.743.74-0.53%987,672
May 5, 20254.074.073.743.763.76-6.82%789,170
May 2, 20254.124.184.024.044.04-1.10%439,792
May 1, 20254.124.324.054.084.08-0.49%645,444
Apr 30, 20254.114.113.854.104.100.24%611,969
Apr 29, 20254.084.193.904.094.091.24%572,331
Apr 28, 20253.924.233.924.044.045.76%880,407
Apr 25, 20253.833.923.673.823.82-0.78%735,755
Apr 24, 20253.783.913.733.853.853.22%810,385
Apr 23, 20253.803.973.703.733.73-881,055
Apr 22, 20253.894.053.713.733.73-3.12%1,089,366
Apr 21, 20253.883.973.773.853.85-1.03%450,059
Apr 17, 20253.914.043.813.893.89-0.26%401,931
Apr 16, 20253.974.033.813.903.90-2.50%658,638
Apr 15, 20254.004.053.874.004.000.50%531,821
Apr 14, 20254.124.163.933.983.98-2.93%537,692
Apr 11, 20253.954.103.874.104.105.13%555,720
Apr 10, 20254.044.093.723.903.90-3.47%595,088
Apr 9, 20253.934.103.784.044.043.19%898,990
Apr 8, 20254.494.523.883.923.92-10.82%673,744
Apr 7, 20254.164.564.024.394.39-1.57%619,584
Apr 4, 20254.774.804.154.464.46-7.47%905,540