FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
7.04
-0.67 (-8.69%)
At close: Nov 13, 2025, 4:00 PM EST
7.04
0.00 (-0.01%)
After-hours: Nov 13, 2025, 6:55 PM EST
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 7.52 | 7.70 | 7.00 | 7.04 | 7.04 | -8.69% | 2,631,193 |
| Nov 12, 2025 | 7.38 | 7.76 | 7.10 | 7.71 | 7.71 | 4.33% | 2,435,481 |
| Nov 11, 2025 | 7.45 | 7.52 | 6.98 | 7.39 | 7.39 | -2.25% | 1,336,316 |
| Nov 10, 2025 | 7.82 | 8.01 | 7.26 | 7.56 | 7.56 | 0.53% | 1,764,280 |
| Nov 7, 2025 | 7.56 | 7.57 | 6.75 | 7.52 | 7.52 | -2.59% | 3,234,791 |
| Nov 6, 2025 | 8.42 | 8.45 | 7.64 | 7.72 | 7.72 | -9.07% | 3,205,912 |
| Nov 5, 2025 | 7.55 | 8.71 | 7.45 | 8.49 | 8.49 | 14.73% | 4,037,592 |
| Nov 4, 2025 | 7.95 | 8.47 | 7.31 | 7.40 | 7.40 | -10.84% | 5,919,623 |
| Nov 3, 2025 | 8.75 | 9.09 | 8.26 | 8.30 | 8.30 | -7.26% | 4,314,137 |
| Oct 31, 2025 | 7.78 | 9.20 | 7.73 | 8.95 | 8.95 | 15.78% | 15,883,522 |
| Oct 30, 2025 | 7.97 | 8.04 | 7.68 | 7.73 | 7.73 | -5.50% | 2,095,476 |
| Oct 29, 2025 | 7.76 | 8.55 | 7.55 | 8.18 | 8.18 | 7.21% | 5,223,724 |
| Oct 28, 2025 | 7.84 | 7.99 | 7.54 | 7.63 | 7.63 | -3.30% | 2,286,873 |
| Oct 27, 2025 | 8.13 | 8.22 | 7.77 | 7.89 | 7.89 | -0.75% | 2,420,822 |
| Oct 24, 2025 | 8.20 | 8.29 | 7.87 | 7.95 | 7.95 | 2.32% | 2,361,241 |
| Oct 23, 2025 | 7.87 | 7.94 | 7.63 | 7.77 | 7.77 | -0.51% | 1,714,559 |
| Oct 22, 2025 | 8.07 | 8.17 | 7.47 | 7.81 | 7.81 | -6.02% | 2,664,428 |
| Oct 21, 2025 | 8.75 | 8.75 | 8.13 | 8.31 | 8.31 | -5.46% | 2,341,962 |
| Oct 20, 2025 | 8.70 | 8.95 | 8.47 | 8.79 | 8.79 | 3.66% | 2,548,512 |
| Oct 17, 2025 | 9.01 | 9.13 | 8.36 | 8.48 | 8.48 | -8.82% | 4,393,538 |
| Oct 16, 2025 | 10.85 | 11.05 | 9.25 | 9.30 | 9.30 | -13.17% | 4,860,503 |
| Oct 15, 2025 | 11.90 | 11.99 | 10.33 | 10.71 | 10.71 | -6.30% | 6,006,822 |
| Oct 14, 2025 | 9.81 | 11.70 | 9.37 | 11.43 | 11.43 | 12.39% | 10,287,337 |
| Oct 13, 2025 | 10.00 | 10.40 | 9.71 | 10.17 | 10.17 | 9.83% | 5,480,432 |
| Oct 10, 2025 | 9.95 | 10.03 | 9.09 | 9.26 | 9.26 | -6.28% | 3,982,100 |
| Oct 9, 2025 | 10.32 | 10.60 | 9.58 | 9.88 | 9.88 | -3.42% | 3,760,406 |
| Oct 8, 2025 | 10.20 | 10.40 | 9.93 | 10.23 | 10.23 | 0.39% | 3,682,253 |
| Oct 7, 2025 | 10.60 | 10.68 | 9.72 | 10.19 | 10.19 | -3.87% | 4,489,430 |
| Oct 6, 2025 | 10.86 | 11.15 | 10.15 | 10.60 | 10.60 | 3.82% | 8,003,740 |
| Oct 3, 2025 | 8.98 | 10.66 | 8.96 | 10.21 | 10.21 | 17.63% | 9,548,233 |
| Oct 2, 2025 | 9.00 | 9.00 | 8.37 | 8.68 | 8.68 | -0.57% | 4,192,108 |
| Oct 1, 2025 | 7.84 | 8.83 | 7.78 | 8.73 | 8.73 | 11.92% | 5,862,362 |
| Sep 30, 2025 | 7.72 | 7.82 | 7.35 | 7.80 | 7.80 | 0.26% | 2,733,277 |
| Sep 29, 2025 | 8.15 | 8.32 | 7.55 | 7.78 | 7.78 | -1.52% | 3,209,801 |
| 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 |