FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
5.31
+0.15 (2.91%)
At close: Jul 18, 2025, 4:00 PM
5.30
-0.01 (-0.19%)
After-hours: Jul 18, 2025, 7:59 PM EDT

FuelCell Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20255.185.425.155.315.312.91%1,825,012
Jul 17, 20255.005.254.985.165.163.41%2,021,297
Jul 16, 20255.165.194.804.994.99-2.92%3,584,552
Jul 15, 20255.265.355.075.145.14-2.10%1,358,692
Jul 14, 20255.335.385.105.255.25-2.23%1,853,338
Jul 11, 20255.695.695.325.375.37-6.45%2,101,485
Jul 10, 20255.996.325.705.745.742.50%5,952,809
Jul 9, 20255.365.755.235.605.605.66%3,962,956
Jul 8, 20255.285.355.115.305.301.73%1,244,623
Jul 7, 20255.595.655.185.215.21-5.27%1,486,225
Jul 3, 20255.465.675.395.505.503.38%1,092,644
Jul 2, 20255.225.365.195.325.321.92%852,513
Jul 1, 20255.545.625.185.225.22-6.95%1,628,899
Jun 30, 20255.795.955.475.615.611.81%2,101,498
Jun 27, 20256.006.005.465.515.51-7.55%3,758,615
Jun 26, 20255.866.055.765.965.962.76%1,122,335
Jun 25, 20255.975.985.765.805.80-2.19%1,023,925
Jun 24, 20255.956.195.835.935.930.85%1,601,668
Jun 23, 20255.856.045.615.885.88-1.34%1,204,720
Jun 20, 20256.156.275.735.965.96-1.97%2,228,708
Jun 18, 20256.066.425.776.086.083.05%3,533,306
Jun 17, 20256.806.865.875.905.90-14.99%1,886,993
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