FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
5.75
+0.27 (4.93%)
May 27, 2025, 3:29 PM - Market open
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 5.48 | 5.74 | 4.81 | 5.76 | - | 5.11% | 2,367,227 |
| May 23, 2025 | 4.50 | 5.54 | 4.46 | 5.48 | 5.48 | 19.65% | 3,143,489 |
| May 22, 2025 | 4.20 | 4.60 | 4.04 | 4.58 | 4.58 | 8.53% | 1,001,099 |
| May 21, 2025 | 4.52 | 4.63 | 4.18 | 4.22 | 4.22 | -7.86% | 864,817 |
| May 20, 2025 | 4.89 | 4.89 | 4.57 | 4.58 | 4.58 | -6.15% | 737,823 |
| May 19, 2025 | 4.06 | 4.90 | 3.93 | 4.88 | 4.88 | 18.45% | 1,714,091 |
| May 16, 2025 | 4.05 | 4.19 | 3.97 | 4.12 | 4.12 | 1.73% | 1,853,311 |
| May 15, 2025 | 4.00 | 4.08 | 3.89 | 4.05 | 4.05 | 0.50% | 565,116 |
| May 14, 2025 | 4.31 | 4.40 | 4.01 | 4.03 | 4.03 | -5.84% | 1,044,069 |
| May 13, 2025 | 4.66 | 4.75 | 4.26 | 4.28 | 4.28 | -6.55% | 716,184 |
| May 12, 2025 | 4.48 | 4.71 | 4.47 | 4.58 | 4.58 | 7.01% | 898,913 |
| May 9, 2025 | 4.20 | 4.60 | 4.20 | 4.28 | 4.28 | 2.15% | 969,272 |
| May 8, 2025 | 3.91 | 4.21 | 3.88 | 4.19 | 4.19 | 8.83% | 952,474 |
| May 7, 2025 | 3.72 | 3.86 | 3.66 | 3.85 | 3.85 | 2.94% | 628,495 |
| May 6, 2025 | 3.80 | 3.86 | 3.58 | 3.74 | 3.74 | -0.53% | 987,672 |
| May 5, 2025 | 4.07 | 4.07 | 3.74 | 3.76 | 3.76 | -6.82% | 789,170 |
| May 2, 2025 | 4.12 | 4.18 | 4.02 | 4.04 | 4.04 | -1.10% | 439,792 |
| May 1, 2025 | 4.12 | 4.32 | 4.05 | 4.08 | 4.08 | -0.49% | 645,444 |
| Apr 30, 2025 | 4.11 | 4.11 | 3.85 | 4.10 | 4.10 | 0.24% | 611,969 |
| Apr 29, 2025 | 4.08 | 4.19 | 3.90 | 4.09 | 4.09 | 1.24% | 572,331 |
| Apr 28, 2025 | 3.92 | 4.23 | 3.92 | 4.04 | 4.04 | 5.76% | 880,407 |
| Apr 25, 2025 | 3.83 | 3.92 | 3.67 | 3.82 | 3.82 | -0.78% | 735,755 |
| Apr 24, 2025 | 3.78 | 3.91 | 3.73 | 3.85 | 3.85 | 3.22% | 810,385 |
| Apr 23, 2025 | 3.80 | 3.97 | 3.70 | 3.73 | 3.73 | - | 881,055 |
| Apr 22, 2025 | 3.89 | 4.05 | 3.71 | 3.73 | 3.73 | -3.12% | 1,089,366 |
| Apr 21, 2025 | 3.88 | 3.97 | 3.77 | 3.85 | 3.85 | -1.03% | 450,059 |
| Apr 17, 2025 | 3.91 | 4.04 | 3.81 | 3.89 | 3.89 | -0.26% | 401,931 |
| Apr 16, 2025 | 3.97 | 4.03 | 3.81 | 3.90 | 3.90 | -2.50% | 658,638 |
| 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 |