FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
4.000
+0.020 (0.50%)
At close: Apr 15, 2025, 4:00 PM
4.095
+0.095 (2.38%)
Pre-market: Apr 16, 2025, 4:21 AM EDT
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 4.00 | 4.05 | 3.87 | 4.00 | 4.00 | 0.50% | 531,821 |
| Apr 14, 2025 | 4.12 | 4.16 | 3.93 | 3.98 | 3.98 | -2.93% | 537,692 |
| Apr 11, 2025 | 3.95 | 4.10 | 3.87 | 4.10 | 4.10 | 5.13% | 555,720 |
| Apr 10, 2025 | 4.04 | 4.09 | 3.72 | 3.90 | 3.90 | -3.47% | 595,088 |
| Apr 9, 2025 | 3.93 | 4.10 | 3.78 | 4.04 | 4.04 | 3.19% | 898,990 |
| Apr 8, 2025 | 4.49 | 4.52 | 3.88 | 3.92 | 3.92 | -10.82% | 673,744 |
| Apr 7, 2025 | 4.16 | 4.56 | 4.02 | 4.39 | 4.39 | -1.57% | 619,584 |
| Apr 4, 2025 | 4.77 | 4.80 | 4.15 | 4.46 | 4.46 | -7.47% | 905,540 |
| Apr 3, 2025 | 4.50 | 4.85 | 4.43 | 4.82 | 4.82 | 4.33% | 567,343 |
| Apr 2, 2025 | 4.55 | 4.73 | 4.51 | 4.62 | 4.62 | 0.65% | 540,905 |
| Apr 1, 2025 | 4.59 | 4.67 | 4.36 | 4.59 | 4.59 | - | 733,643 |
| Mar 31, 2025 | 4.55 | 4.66 | 4.37 | 4.59 | 4.59 | -2.34% | 566,893 |
| Mar 28, 2025 | 4.94 | 4.99 | 4.65 | 4.70 | 4.70 | -4.47% | 626,539 |
| Mar 27, 2025 | 4.84 | 4.98 | 4.77 | 4.92 | 4.92 | 2.29% | 483,408 |
| Mar 26, 2025 | 4.84 | 4.91 | 4.66 | 4.81 | 4.81 | -0.62% | 479,085 |
| Mar 25, 2025 | 4.94 | 5.01 | 4.80 | 4.84 | 4.84 | -2.02% | 685,553 |
| Mar 24, 2025 | 5.17 | 5.24 | 4.89 | 4.94 | 4.94 | -3.89% | 1,057,310 |
| Mar 21, 2025 | 5.17 | 5.25 | 5.02 | 5.14 | 5.14 | -1.91% | 1,312,017 |
| Mar 20, 2025 | 5.36 | 5.52 | 5.22 | 5.24 | 5.24 | -3.32% | 568,910 |
| Mar 19, 2025 | 5.55 | 5.67 | 5.40 | 5.42 | 5.42 | -2.69% | 659,519 |
| Mar 18, 2025 | 6.04 | 6.12 | 5.57 | 5.57 | 5.57 | -8.99% | 717,890 |
| Mar 17, 2025 | 6.12 | 6.23 | 6.03 | 6.12 | 6.12 | -0.97% | 588,938 |
| Mar 14, 2025 | 6.57 | 6.61 | 6.04 | 6.18 | 6.18 | -4.78% | 777,495 |
| Mar 13, 2025 | 6.69 | 7.18 | 6.43 | 6.49 | 6.49 | -5.26% | 671,090 |
| Mar 12, 2025 | 6.59 | 6.99 | 6.37 | 6.85 | 6.85 | 4.42% | 1,046,098 |
| Mar 11, 2025 | 6.00 | 6.70 | 5.98 | 6.56 | 6.56 | 3.63% | 1,033,110 |
| Mar 10, 2025 | 6.50 | 6.58 | 6.19 | 6.33 | 6.33 | -3.95% | 808,774 |
| Mar 7, 2025 | 6.20 | 6.70 | 6.17 | 6.59 | 6.59 | 6.89% | 780,251 |
| Mar 6, 2025 | 6.02 | 6.38 | 5.92 | 6.17 | 6.17 | 0.90% | 680,291 |
| Mar 5, 2025 | 5.93 | 6.18 | 5.77 | 6.11 | 6.11 | 3.91% | 798,653 |
| Mar 4, 2025 | 5.19 | 5.97 | 5.12 | 5.88 | 5.88 | 11.15% | 1,125,092 |
| Mar 3, 2025 | 5.77 | 5.92 | 5.21 | 5.29 | 5.29 | -8.32% | 991,068 |
| Feb 28, 2025 | 6.01 | 6.01 | 5.68 | 5.77 | 5.77 | -4.94% | 711,495 |
| Feb 27, 2025 | 6.35 | 6.41 | 6.06 | 6.07 | 6.07 | -3.50% | 511,217 |
| Feb 26, 2025 | 6.34 | 6.68 | 6.26 | 6.29 | 6.29 | 0.80% | 426,382 |
| Feb 25, 2025 | 6.66 | 6.79 | 6.21 | 6.24 | 6.24 | -7.14% | 729,445 |
| Feb 24, 2025 | 7.16 | 7.16 | 6.66 | 6.72 | 6.72 | -4.95% | 669,233 |
| Feb 21, 2025 | 7.67 | 7.67 | 7.03 | 7.07 | 7.07 | -6.36% | 686,065 |
| Feb 20, 2025 | 7.66 | 7.76 | 7.47 | 7.55 | 7.55 | -2.71% | 559,325 |
| Feb 19, 2025 | 7.94 | 8.36 | 7.75 | 7.76 | 7.76 | -2.02% | 1,129,673 |
| Feb 18, 2025 | 7.90 | 8.00 | 7.73 | 7.92 | 7.92 | 0.89% | 514,678 |
| Feb 14, 2025 | 7.97 | 7.98 | 7.55 | 7.85 | 7.85 | 0.64% | 736,637 |
| Feb 13, 2025 | 7.40 | 7.94 | 7.32 | 7.80 | 7.80 | 6.70% | 927,318 |
| Feb 12, 2025 | 6.92 | 7.41 | 6.82 | 7.31 | 7.31 | 3.98% | 737,849 |
| Feb 11, 2025 | 7.15 | 7.21 | 6.89 | 7.03 | 7.03 | -3.03% | 628,553 |
| Feb 10, 2025 | 7.46 | 7.46 | 7.10 | 7.25 | 7.25 | -1.63% | 762,489 |
| Feb 7, 2025 | 7.71 | 7.80 | 7.36 | 7.37 | 7.37 | -4.78% | 839,651 |
| Feb 6, 2025 | 7.81 | 8.08 | 7.56 | 7.74 | 7.74 | 2.11% | 954,451 |
| Feb 5, 2025 | 7.70 | 7.93 | 7.51 | 7.58 | 7.58 | -0.92% | 636,604 |
| Feb 4, 2025 | 7.20 | 7.79 | 7.16 | 7.65 | 7.65 | 5.23% | 659,057 |