FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
6.16
-0.85 (-12.13%)
Nov 15, 2024, 4:00 PM EST - Market closed
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2024 | 5.88 | 7.49 | 5.63 | 7.01 | 7.01 | 17.62% | 3,751,730 |
| Nov 13, 2024 | 5.70 | 6.21 | 5.45 | 5.96 | 5.96 | 4.56% | 2,050,215 |
| Nov 12, 2024 | 6.45 | 6.46 | 5.66 | 5.70 | 5.70 | -14.67% | 1,880,484 |
| Nov 11, 2024 | 6.75 | 7.45 | 6.15 | 6.68 | 6.68 | -10.97% | 1,572,601 |
| Nov 8, 2024 | 8.90 | 8.96 | 7.37 | 7.50 | 7.50 | -15.11% | 2,487,326 |
| Nov 7, 2024 | 9.30 | 9.41 | 8.70 | 8.84 | 8.84 | -15.10% | 2,231,286 |
| Nov 6, 2024 | 10.50 | 10.76 | 9.81 | 10.41 | 10.41 | -5.48% | 1,305,992 |
| Nov 5, 2024 | 11.40 | 12.15 | 10.70 | 11.01 | 11.01 | -3.57% | 1,272,514 |
| Nov 4, 2024 | 10.50 | 12.57 | 10.50 | 11.42 | 11.42 | 9.15% | 3,035,426 |
| Nov 1, 2024 | 10.35 | 11.25 | 10.35 | 10.46 | 10.46 | 1.40% | 1,031,572 |
| Oct 31, 2024 | 10.19 | 10.77 | 9.95 | 10.32 | 10.32 | 0.82% | 828,170 |
| Oct 30, 2024 | 10.14 | 11.18 | 9.90 | 10.24 | 10.24 | 0.18% | 1,032,048 |
| Oct 29, 2024 | 10.94 | 11.63 | 10.14 | 10.22 | 10.22 | -7.17% | 900,647 |
| Oct 28, 2024 | 9.87 | 11.99 | 9.75 | 11.01 | 11.01 | 14.51% | 2,444,406 |
| Oct 25, 2024 | 9.60 | 10.30 | 9.37 | 9.61 | 9.61 | 0.22% | 805,640 |
| Oct 24, 2024 | 9.85 | 9.97 | 9.42 | 9.59 | 9.59 | -2.62% | 557,495 |
| Oct 23, 2024 | 9.68 | 9.93 | 9.59 | 9.85 | 9.85 | 2.43% | 357,470 |
| Oct 22, 2024 | 9.91 | 10.02 | 9.60 | 9.62 | 9.62 | -1.14% | 388,506 |
| Oct 21, 2024 | 10.02 | 10.16 | 9.65 | 9.73 | 9.73 | -2.50% | 471,676 |
| Oct 18, 2024 | 9.60 | 10.09 | 9.60 | 9.98 | 9.98 | 3.91% | 313,328 |
| Oct 17, 2024 | 10.25 | 10.39 | 9.60 | 9.60 | 9.60 | -5.19% | 428,627 |
| Oct 16, 2024 | 9.93 | 10.29 | 9.90 | 10.13 | 10.13 | 2.49% | 470,550 |
| Oct 15, 2024 | 10.03 | 10.14 | 9.75 | 9.88 | 9.88 | -2.80% | 363,141 |
| Oct 14, 2024 | 10.35 | 10.55 | 10.02 | 10.16 | 10.16 | -2.22% | 577,318 |
| Oct 11, 2024 | 9.81 | 10.44 | 9.60 | 10.40 | 10.40 | 5.87% | 513,308 |
| Oct 10, 2024 | 10.05 | 10.11 | 9.50 | 9.82 | 9.82 | -3.37% | 800,740 |
| Oct 9, 2024 | 10.65 | 10.76 | 10.00 | 10.16 | 10.16 | -3.23% | 991,949 |
| Oct 8, 2024 | 10.74 | 10.86 | 10.35 | 10.50 | 10.50 | -2.43% | 585,490 |
| Oct 7, 2024 | 10.62 | 10.77 | 10.15 | 10.76 | 10.76 | 1.59% | 821,937 |
| Oct 4, 2024 | 10.92 | 11.25 | 10.53 | 10.59 | 10.59 | -2.35% | 773,842 |
| Oct 3, 2024 | 10.80 | 11.01 | 10.33 | 10.85 | 10.85 | 0.22% | 924,142 |
| Oct 2, 2024 | 11.25 | 11.28 | 10.82 | 10.82 | 10.82 | -4.50% | 732,720 |
| Oct 1, 2024 | 11.52 | 11.52 | 10.83 | 11.33 | 11.33 | -0.58% | 1,137,302 |
| Sep 30, 2024 | 12.17 | 12.17 | 11.40 | 11.40 | 11.40 | -4.90% | 859,196 |
| Sep 27, 2024 | 11.70 | 12.21 | 11.64 | 11.99 | 11.99 | 3.36% | 962,838 |
| Sep 26, 2024 | 12.30 | 12.86 | 11.49 | 11.60 | 11.60 | -4.45% | 1,171,169 |
| Sep 25, 2024 | 12.20 | 12.45 | 11.71 | 12.14 | 12.14 | -0.47% | 679,586 |
| Sep 24, 2024 | 12.95 | 13.05 | 12.04 | 12.20 | 12.20 | -0.85% | 720,331 |
| Sep 23, 2024 | 12.96 | 13.32 | 12.18 | 12.30 | 12.30 | -5.05% | 646,500 |
| Sep 20, 2024 | 13.53 | 13.65 | 12.90 | 12.95 | 12.95 | -5.72% | 754,409 |
| Sep 19, 2024 | 15.59 | 15.60 | 13.67 | 13.74 | 13.74 | -7.02% | 729,124 |
| Sep 18, 2024 | 15.89 | 15.89 | 14.57 | 14.78 | 14.78 | -6.21% | 804,968 |
| Sep 17, 2024 | 14.40 | 16.10 | 14.37 | 15.76 | 15.76 | 11.55% | 1,016,743 |
| Sep 16, 2024 | 14.41 | 14.76 | 13.54 | 14.12 | 14.12 | -2.10% | 506,722 |
| Sep 13, 2024 | 13.65 | 14.85 | 13.65 | 14.43 | 14.43 | 7.51% | 634,839 |
| Sep 12, 2024 | 13.50 | 13.77 | 12.98 | 13.42 | 13.42 | -0.13% | 688,048 |
| Sep 11, 2024 | 13.38 | 13.79 | 12.94 | 13.44 | 13.44 | 4.89% | 581,995 |
| Sep 10, 2024 | 12.60 | 13.20 | 12.60 | 12.81 | 12.81 | - | 413,810 |
| Sep 9, 2024 | 13.20 | 13.47 | 12.42 | 12.81 | 12.81 | -2.33% | 470,972 |
| Sep 6, 2024 | 12.81 | 14.10 | 12.52 | 13.12 | 13.12 | 4.42% | 532,537 |
| Sep 5, 2024 | 12.60 | 14.22 | 12.36 | 12.56 | 12.56 | 1.87% | 1,945,158 |
| Sep 4, 2024 | 11.55 | 12.59 | 11.40 | 12.33 | 12.33 | 6.78% | 613,539 |
| Sep 3, 2024 | 12.00 | 12.15 | 11.13 | 11.55 | 11.55 | -4.92% | 898,066 |
| Aug 30, 2024 | 12.87 | 12.90 | 12.01 | 12.14 | 12.14 | -3.37% | 679,105 |
| Aug 29, 2024 | 12.57 | 12.89 | 12.19 | 12.57 | 12.57 | 1.77% | 554,992 |
| Aug 28, 2024 | 12.60 | 12.65 | 11.97 | 12.35 | 12.35 | -1.93% | 523,947 |
| Aug 27, 2024 | 13.05 | 13.06 | 12.53 | 12.59 | 12.59 | -4.37% | 404,018 |
| Aug 26, 2024 | 13.43 | 13.52 | 12.90 | 13.17 | 13.17 | -2.47% | 526,822 |
| Aug 23, 2024 | 13.13 | 13.65 | 12.92 | 13.50 | 13.50 | 6.38% | 764,266 |
| Aug 22, 2024 | 13.53 | 13.80 | 12.54 | 12.69 | 12.69 | -7.64% | 870,788 |
| Aug 21, 2024 | 12.60 | 13.80 | 12.00 | 13.74 | 13.74 | 10.44% | 1,370,521 |
| Aug 20, 2024 | 15.30 | 15.30 | 12.30 | 12.44 | 12.44 | -19.54% | 2,057,688 |
| Aug 19, 2024 | 15.30 | 16.00 | 14.40 | 15.46 | 15.46 | 3.18% | 868,193 |
| Aug 16, 2024 | 14.10 | 15.60 | 14.08 | 14.99 | 14.99 | 7.17% | 808,765 |
| Aug 15, 2024 | 13.41 | 14.37 | 13.41 | 13.98 | 13.98 | 5.10% | 732,730 |
| Aug 14, 2024 | 13.80 | 13.90 | 13.31 | 13.31 | 13.31 | -2.81% | 318,518 |
| Aug 13, 2024 | 13.28 | 13.80 | 13.14 | 13.69 | 13.69 | 3.47% | 1,172,346 |
| Aug 12, 2024 | 13.67 | 13.69 | 13.20 | 13.23 | 13.23 | -1.61% | 749,201 |
| Aug 9, 2024 | 14.25 | 14.25 | 13.43 | 13.45 | 13.45 | -3.78% | 1,031,969 |
| Aug 8, 2024 | 13.64 | 14.16 | 13.26 | 13.97 | 13.97 | 2.83% | 792,919 |
| Aug 7, 2024 | 14.87 | 14.99 | 13.47 | 13.59 | 13.59 | -7.55% | 1,085,188 |
| Aug 6, 2024 | 15.30 | 15.36 | 14.25 | 14.70 | 14.70 | -0.20% | 813,987 |
| Aug 5, 2024 | 12.60 | 14.85 | 12.12 | 14.73 | 14.73 | 5.03% | 1,597,429 |
| Aug 2, 2024 | 13.83 | 14.87 | 13.01 | 14.03 | 14.03 | -1.43% | 1,007,551 |
| Aug 1, 2024 | 15.54 | 15.60 | 13.84 | 14.23 | 14.23 | -6.34% | 1,759,433 |
| Jul 31, 2024 | 15.14 | 15.76 | 14.58 | 15.19 | 15.19 | 2.57% | 1,602,870 |
| Jul 30, 2024 | 15.27 | 15.36 | 14.70 | 14.81 | 14.81 | -3.63% | 1,858,753 |
| Jul 29, 2024 | 15.97 | 16.02 | 14.82 | 15.37 | 15.37 | -3.74% | 2,296,692 |
| Jul 26, 2024 | 16.23 | 16.50 | 15.37 | 15.97 | 15.97 | -1.44% | 2,162,393 |
| Jul 25, 2024 | 15.59 | 16.65 | 15.10 | 16.20 | 16.20 | 3.21% | 2,615,191 |
| Jul 24, 2024 | 15.90 | 16.05 | 15.16 | 15.70 | 15.70 | -3.74% | 2,315,432 |
| Jul 23, 2024 | 15.87 | 16.50 | 15.45 | 16.31 | 16.31 | -0.02% | 1,936,048 |
| Jul 22, 2024 | 16.37 | 16.40 | 14.70 | 16.31 | 16.31 | 5.27% | 2,128,171 |
| Jul 19, 2024 | 17.24 | 17.37 | 15.49 | 15.49 | 15.49 | -10.05% | 2,212,160 |
| Jul 18, 2024 | 18.93 | 19.20 | 17.19 | 17.22 | 17.22 | -9.02% | 4,239,409 |
| Jul 17, 2024 | 20.34 | 20.85 | 18.78 | 18.93 | 18.93 | -8.08% | 3,051,759 |
| Jul 16, 2024 | 20.34 | 21.24 | 19.25 | 20.60 | 20.60 | 2.16% | 2,880,969 |
| Jul 15, 2024 | 21.36 | 21.60 | 19.20 | 20.16 | 20.16 | -3.21% | 1,811,594 |
| Jul 12, 2024 | 20.10 | 21.00 | 19.71 | 20.83 | 20.83 | 7.00% | 2,751,971 |
| Jul 11, 2024 | 18.87 | 20.19 | 18.76 | 19.47 | 19.47 | 8.15% | 2,103,158 |
| Jul 10, 2024 | 19.12 | 19.16 | 18.00 | 18.00 | 18.00 | -5.15% | 1,656,151 |
| Jul 9, 2024 | 19.35 | 19.54 | 18.45 | 18.98 | 18.98 | -1.26% | 1,385,555 |
| Jul 8, 2024 | 19.20 | 20.55 | 18.98 | 19.22 | 19.22 | 0.95% | 1,432,030 |
| Jul 5, 2024 | 19.80 | 20.10 | 18.93 | 19.04 | 19.04 | -3.83% | 912,844 |
| Jul 3, 2024 | 18.30 | 20.49 | 18.20 | 19.80 | 19.80 | 10.00% | 1,044,657 |
| Jul 2, 2024 | 18.36 | 18.83 | 17.85 | 18.00 | 18.00 | -1.72% | 1,119,916 |
| Jul 1, 2024 | 19.20 | 19.78 | 18.31 | 18.32 | 18.32 | -4.43% | 1,109,808 |
| Jun 28, 2024 | 19.47 | 19.94 | 18.39 | 19.16 | 19.16 | 0.08% | 1,748,951 |
| Jun 27, 2024 | 19.79 | 19.79 | 18.69 | 19.15 | 19.15 | -2.18% | 1,035,577 |
| Jun 26, 2024 | 19.54 | 19.81 | 18.92 | 19.58 | 19.58 | 0.14% | 1,116,818 |