FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
7.90
+0.02 (0.25%)
At close: Sep 26, 2025, 4:00 PM EDT
7.87
-0.03 (-0.38%)
After-hours: Sep 26, 2025, 7:59 PM EDT
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.88 | 8.17 | 7.72 | 7.90 | 7.90 | 0.25% | 2,551,579 |
| Sep 25, 2025 | 7.89 | 8.50 | 7.39 | 7.88 | 7.88 | -9.11% | 5,909,956 |
| Sep 24, 2025 | 8.84 | 9.25 | 8.61 | 8.67 | 8.67 | -4.52% | 4,619,991 |
| Sep 23, 2025 | 9.79 | 10.17 | 8.86 | 9.08 | 9.08 | -5.42% | 6,901,494 |
| Sep 22, 2025 | 8.20 | 9.74 | 7.92 | 9.60 | 9.60 | 14.83% | 7,166,962 |
| Sep 19, 2025 | 8.45 | 8.62 | 8.20 | 8.36 | 8.36 | 0.36% | 4,474,160 |
| Sep 18, 2025 | 8.08 | 8.49 | 7.56 | 8.33 | 8.33 | 8.89% | 6,255,564 |
| Sep 17, 2025 | 6.81 | 7.71 | 6.75 | 7.65 | 7.65 | 12.67% | 8,322,822 |
| Sep 16, 2025 | 6.62 | 6.88 | 6.42 | 6.79 | 6.79 | 3.03% | 2,435,384 |
| Sep 15, 2025 | 6.94 | 7.00 | 6.17 | 6.59 | 6.59 | -4.08% | 3,058,000 |
| Sep 12, 2025 | 6.40 | 6.91 | 5.92 | 6.87 | 6.87 | 6.35% | 4,668,685 |
| Sep 11, 2025 | 5.66 | 6.48 | 5.58 | 6.46 | 6.46 | 13.33% | 5,684,824 |
| Sep 10, 2025 | 5.24 | 6.01 | 5.00 | 5.70 | 5.70 | 10.04% | 7,895,940 |
| Sep 9, 2025 | 4.25 | 5.32 | 4.16 | 5.18 | 5.18 | 22.75% | 10,241,908 |
| Sep 8, 2025 | 4.15 | 4.24 | 4.03 | 4.22 | 4.22 | 4.20% | 2,310,080 |
| Sep 5, 2025 | 3.97 | 4.05 | 3.81 | 4.05 | 4.05 | 3.32% | 949,092 |
| Sep 4, 2025 | 4.05 | 4.05 | 3.81 | 3.92 | 3.92 | -2.49% | 1,247,983 |
| Sep 3, 2025 | 4.05 | 4.13 | 4.02 | 4.02 | 4.02 | - | 662,720 |
| Sep 2, 2025 | 4.10 | 4.14 | 3.93 | 4.02 | 4.02 | -4.29% | 1,405,020 |
| Aug 29, 2025 | 4.32 | 4.38 | 4.15 | 4.20 | 4.20 | -3.23% | 959,480 |
| Aug 28, 2025 | 4.36 | 4.44 | 4.29 | 4.34 | 4.34 | -0.46% | 798,114 |
| Aug 27, 2025 | 4.36 | 4.53 | 4.33 | 4.36 | 4.36 | 0.46% | 1,823,128 |
| Aug 26, 2025 | 4.21 | 4.45 | 4.16 | 4.34 | 4.34 | 2.60% | 1,055,676 |
| Aug 25, 2025 | 4.20 | 4.32 | 4.10 | 4.23 | 4.23 | 0.71% | 975,473 |
| Aug 22, 2025 | 4.00 | 4.24 | 4.00 | 4.20 | 4.20 | 5.53% | 1,644,749 |
| Aug 21, 2025 | 3.86 | 4.01 | 3.79 | 3.98 | 3.98 | 1.27% | 793,600 |
| Aug 20, 2025 | 4.00 | 4.02 | 3.78 | 3.93 | 3.93 | -2.72% | 2,460,588 |
| Aug 19, 2025 | 4.24 | 4.26 | 4.01 | 4.04 | 4.04 | -4.49% | 1,387,689 |
| Aug 18, 2025 | 4.19 | 4.34 | 4.08 | 4.23 | 4.23 | 1.20% | 1,474,671 |
| Aug 15, 2025 | 4.20 | 4.29 | 4.08 | 4.18 | 4.18 | -1.18% | 1,552,548 |
| Aug 14, 2025 | 4.23 | 4.25 | 4.10 | 4.23 | 4.23 | -0.70% | 1,125,538 |
| Aug 13, 2025 | 4.09 | 4.34 | 4.06 | 4.26 | 4.26 | 4.16% | 2,563,113 |
| Aug 12, 2025 | 4.05 | 4.13 | 4.01 | 4.09 | 4.09 | 0.49% | 1,121,811 |
| Aug 11, 2025 | 4.30 | 4.36 | 4.01 | 4.07 | 4.07 | -4.68% | 1,721,600 |
| Aug 8, 2025 | 4.36 | 4.43 | 4.25 | 4.27 | 4.27 | -1.61% | 872,023 |
| Aug 7, 2025 | 4.41 | 4.52 | 4.28 | 4.34 | 4.34 | -1.59% | 1,125,480 |
| Aug 6, 2025 | 4.71 | 4.71 | 4.35 | 4.41 | 4.41 | -5.36% | 2,005,601 |
| Aug 5, 2025 | 4.87 | 5.00 | 4.64 | 4.66 | 4.66 | -2.31% | 1,181,888 |
| Aug 4, 2025 | 4.73 | 4.83 | 4.70 | 4.77 | 4.77 | 1.06% | 781,731 |
| Aug 1, 2025 | 4.84 | 4.87 | 4.70 | 4.72 | 4.72 | -4.84% | 902,235 |
| Jul 31, 2025 | 4.76 | 5.06 | 4.71 | 4.96 | 4.96 | 5.76% | 1,228,860 |
| Jul 30, 2025 | 4.88 | 4.90 | 4.35 | 4.69 | 4.69 | -4.09% | 1,959,621 |
| Jul 29, 2025 | 5.20 | 5.26 | 4.77 | 4.89 | 4.89 | -7.21% | 2,149,913 |
| Jul 28, 2025 | 5.61 | 5.66 | 5.20 | 5.27 | 5.27 | -6.23% | 1,702,722 |
| Jul 25, 2025 | 5.70 | 5.71 | 5.50 | 5.62 | 5.62 | -0.71% | 1,877,814 |
| 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 |