FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
6.55
+0.14 (2.18%)
At close: Apr 9, 2026, 4:00 PM EDT
6.56
+0.01 (0.08%)
After-hours: Apr 9, 2026, 7:55 PM EDT
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 6.40 | 6.97 | 6.35 | 6.55 | 6.55 | 2.18% | 1,910,697 |
| Apr 8, 2026 | 6.74 | 6.83 | 6.36 | 6.41 | 6.41 | 2.23% | 1,169,654 |
| Apr 7, 2026 | 6.62 | 6.70 | 6.19 | 6.27 | 6.27 | -6.00% | 1,301,630 |
| Apr 6, 2026 | 6.59 | 6.87 | 6.59 | 6.67 | 6.67 | 1.06% | 1,050,531 |
| Apr 2, 2026 | 6.31 | 6.67 | 6.26 | 6.60 | 6.60 | 2.17% | 988,043 |
| Apr 1, 2026 | 6.67 | 6.74 | 6.37 | 6.46 | 6.46 | -1.07% | 1,029,496 |
| Mar 31, 2026 | 6.28 | 6.61 | 6.27 | 6.53 | 6.53 | 4.82% | 769,540 |
| Mar 30, 2026 | 6.45 | 6.70 | 6.18 | 6.23 | 6.23 | -4.59% | 1,239,169 |
| Mar 27, 2026 | 6.78 | 6.88 | 6.40 | 6.53 | 6.53 | -5.09% | 981,033 |
| Mar 26, 2026 | 6.98 | 7.12 | 6.86 | 6.88 | 6.88 | -3.10% | 1,157,305 |
| Mar 25, 2026 | 7.00 | 7.31 | 6.95 | 7.10 | 7.10 | 2.31% | 1,792,273 |
| Mar 24, 2026 | 6.59 | 6.98 | 6.59 | 6.94 | 6.94 | 3.43% | 1,096,964 |
| Mar 23, 2026 | 6.69 | 6.83 | 6.47 | 6.71 | 6.71 | 1.82% | 1,091,876 |
| Mar 20, 2026 | 6.70 | 6.94 | 6.41 | 6.59 | 6.59 | -2.37% | 1,492,803 |
| Mar 19, 2026 | 6.60 | 6.85 | 6.45 | 6.75 | 6.75 | -0.59% | 1,072,591 |
| Mar 18, 2026 | 6.99 | 7.01 | 6.71 | 6.79 | 6.79 | -3.41% | 1,277,729 |
| Mar 17, 2026 | 6.91 | 7.18 | 6.85 | 7.03 | 7.03 | 1.74% | 1,134,313 |
| Mar 16, 2026 | 6.71 | 6.98 | 6.63 | 6.91 | 6.91 | 4.22% | 1,160,365 |
| Mar 13, 2026 | 7.00 | 7.15 | 6.60 | 6.63 | 6.63 | -5.15% | 1,375,072 |
| Mar 12, 2026 | 7.03 | 7.18 | 6.84 | 6.99 | 6.99 | -1.69% | 1,181,979 |
| Mar 11, 2026 | 7.00 | 7.49 | 6.95 | 7.11 | 7.11 | 0.85% | 1,552,493 |
| Mar 10, 2026 | 7.28 | 7.37 | 7.00 | 7.05 | 7.05 | -4.47% | 1,394,820 |
| Mar 9, 2026 | 6.92 | 7.49 | 6.50 | 7.38 | 7.38 | -2.89% | 2,887,822 |
| Mar 6, 2026 | 7.98 | 8.14 | 7.57 | 7.60 | 7.60 | -5.94% | 1,390,717 |
| Mar 5, 2026 | 8.41 | 8.63 | 7.95 | 8.08 | 8.08 | -5.72% | 1,241,398 |
| Mar 4, 2026 | 8.15 | 8.66 | 8.06 | 8.57 | 8.57 | 8.07% | 1,476,735 |
| Mar 3, 2026 | 8.01 | 8.19 | 7.75 | 7.93 | 7.93 | -4.80% | 1,056,018 |
| Mar 2, 2026 | 7.75 | 8.42 | 7.62 | 8.33 | 8.33 | 2.33% | 1,151,016 |
| Feb 27, 2026 | 8.82 | 8.82 | 7.97 | 8.14 | 8.14 | -10.25% | 1,382,108 |
| Feb 26, 2026 | 8.43 | 9.09 | 8.28 | 9.07 | 9.07 | 5.47% | 1,376,385 |
| Feb 25, 2026 | 8.90 | 9.10 | 8.58 | 8.60 | 8.60 | -3.70% | 1,574,668 |
| Feb 24, 2026 | 7.71 | 8.97 | 7.54 | 8.93 | 8.93 | 16.12% | 2,446,928 |
| Feb 23, 2026 | 7.58 | 7.77 | 7.49 | 7.69 | 7.69 | 0.13% | 955,812 |
| Feb 20, 2026 | 7.63 | 7.82 | 7.45 | 7.68 | 7.68 | -0.90% | 1,354,747 |
| Feb 19, 2026 | 7.25 | 7.77 | 7.20 | 7.75 | 7.75 | 4.31% | 1,148,050 |
| Feb 18, 2026 | 7.31 | 7.50 | 7.08 | 7.43 | 7.43 | 2.06% | 1,260,622 |
| Feb 17, 2026 | 7.13 | 7.35 | 7.01 | 7.28 | 7.28 | 0.83% | 966,167 |
| Feb 13, 2026 | 7.01 | 7.38 | 6.88 | 7.22 | 7.22 | 3.00% | 1,372,153 |
| Feb 12, 2026 | 7.49 | 7.49 | 6.92 | 7.01 | 7.01 | -5.14% | 1,473,047 |
| Feb 11, 2026 | 7.53 | 7.58 | 7.04 | 7.39 | 7.39 | -0.40% | 1,292,121 |
| Feb 10, 2026 | 7.38 | 7.64 | 7.19 | 7.42 | 7.42 | -0.40% | 1,278,383 |
| Feb 9, 2026 | 7.27 | 7.58 | 7.18 | 7.45 | 7.45 | 3.62% | 1,797,456 |
| Feb 6, 2026 | 6.61 | 7.24 | 6.60 | 7.19 | 7.19 | 13.14% | 1,816,158 |
| Feb 5, 2026 | 6.91 | 6.95 | 6.35 | 6.36 | 6.36 | -10.37% | 1,573,117 |
| Feb 4, 2026 | 7.77 | 7.85 | 6.94 | 7.09 | 7.09 | -8.16% | 2,204,685 |
| Feb 3, 2026 | 7.66 | 7.78 | 7.36 | 7.72 | 7.72 | 5.03% | 2,063,331 |
| Feb 2, 2026 | 8.05 | 8.29 | 7.33 | 7.35 | 7.35 | -10.26% | 2,763,084 |
| Jan 30, 2026 | 8.73 | 9.14 | 8.14 | 8.19 | 8.19 | -8.90% | 2,176,016 |
| Jan 29, 2026 | 9.51 | 9.59 | 8.71 | 8.99 | 8.99 | -6.65% | 2,136,883 |
| Jan 28, 2026 | 9.75 | 9.95 | 9.38 | 9.63 | 9.63 | 0.42% | 2,857,251 |