FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
5.66
-0.23 (-3.90%)
At close: Jul 24, 2025, 4:00 PM
5.75
+0.09 (1.59%)
Pre-market: Jul 25, 2025, 4:11 AM EDT
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 5.97 | 5.98 | 5.76 | 5.80 | 5.80 | -2.19% | 1,023,925 |
| Jun 24, 2025 | 5.95 | 6.19 | 5.83 | 5.93 | 5.93 | 0.85% | 1,601,668 |
| Jun 23, 2025 | 5.85 | 6.04 | 5.61 | 5.88 | 5.88 | -1.34% | 1,204,720 |
| Jun 20, 2025 | 6.15 | 6.27 | 5.73 | 5.96 | 5.96 | -1.97% | 2,228,708 |
| Jun 18, 2025 | 6.06 | 6.42 | 5.77 | 6.08 | 6.08 | 3.05% | 3,533,306 |
| Jun 17, 2025 | 6.80 | 6.86 | 5.87 | 5.90 | 5.90 | -14.99% | 1,886,993 |
| Jun 16, 2025 | 6.13 | 7.15 | 6.07 | 6.94 | 6.94 | 15.09% | 2,425,370 |
| Jun 13, 2025 | 6.18 | 6.35 | 6.01 | 6.03 | 6.03 | -4.59% | 867,751 |
| Jun 12, 2025 | 6.55 | 6.65 | 6.22 | 6.32 | 6.32 | -4.82% | 1,281,236 |
| Jun 11, 2025 | 6.97 | 7.06 | 6.57 | 6.64 | 6.64 | -1.19% | 1,517,005 |
| Jun 10, 2025 | 7.78 | 7.78 | 6.70 | 6.72 | 6.72 | -10.04% | 2,712,005 |
| Jun 9, 2025 | 6.88 | 8.03 | 6.76 | 7.47 | 7.47 | 15.46% | 3,985,519 |
| Jun 6, 2025 | 5.46 | 7.48 | 5.41 | 6.47 | 6.47 | 24.42% | 12,060,436 |
| Jun 5, 2025 | 5.64 | 5.69 | 5.16 | 5.20 | 5.20 | -7.80% | 1,191,469 |
| Jun 4, 2025 | 5.65 | 5.91 | 5.48 | 5.64 | 5.64 | 0.18% | 1,073,349 |
| Jun 3, 2025 | 5.02 | 5.85 | 4.89 | 5.63 | 5.63 | 13.97% | 1,544,822 |
| Jun 2, 2025 | 5.10 | 5.12 | 4.86 | 4.94 | 4.94 | -3.33% | 675,958 |
| May 30, 2025 | 5.13 | 5.43 | 4.96 | 5.11 | 5.11 | -1.92% | 1,172,629 |
| May 29, 2025 | 5.69 | 5.84 | 5.20 | 5.21 | 5.21 | -7.13% | 1,004,196 |
| May 28, 2025 | 5.76 | 5.81 | 5.41 | 5.61 | 5.61 | -2.94% | 1,262,110 |
| May 27, 2025 | 5.48 | 5.84 | 4.81 | 5.78 | 5.78 | 5.47% | 3,002,723 |
| May 23, 2025 | 4.50 | 5.54 | 4.46 | 5.48 | 5.48 | 19.65% | 3,143,489 |
| May 22, 2025 | 4.20 | 4.60 | 4.04 | 4.58 | 4.58 | 8.53% | 1,001,099 |
| May 21, 2025 | 4.52 | 4.63 | 4.18 | 4.22 | 4.22 | -7.86% | 864,817 |
| May 20, 2025 | 4.89 | 4.89 | 4.57 | 4.58 | 4.58 | -6.15% | 737,823 |
| May 19, 2025 | 4.06 | 4.90 | 3.93 | 4.88 | 4.88 | 18.45% | 1,714,091 |
| May 16, 2025 | 4.05 | 4.19 | 3.97 | 4.12 | 4.12 | 1.73% | 1,853,311 |
| May 15, 2025 | 4.00 | 4.08 | 3.89 | 4.05 | 4.05 | 0.50% | 565,116 |
| May 14, 2025 | 4.31 | 4.40 | 4.01 | 4.03 | 4.03 | -5.84% | 1,044,069 |
| May 13, 2025 | 4.66 | 4.75 | 4.26 | 4.28 | 4.28 | -6.55% | 716,184 |