FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
7.73
+0.38 (5.10%)
At close: Feb 3, 2026, 4:00 PM EST
7.69
-0.03 (-0.45%)
After-hours: Feb 3, 2026, 4:26 PM EST
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 7.65 | 7.76 | 7.37 | 7.73 | - | 5.10% | 1,905,356 |
| Feb 2, 2026 | 8.05 | 8.29 | 7.33 | 7.35 | 7.35 | -10.26% | 2,742,201 |
| Jan 30, 2026 | 8.73 | 9.14 | 8.14 | 8.19 | 8.19 | -8.90% | 2,168,517 |
| Jan 29, 2026 | 9.51 | 9.59 | 8.71 | 8.99 | 8.99 | -6.65% | 2,124,566 |
| Jan 28, 2026 | 9.75 | 9.95 | 9.38 | 9.63 | 9.63 | 0.42% | 2,801,902 |
| Jan 27, 2026 | 9.06 | 9.59 | 8.82 | 9.59 | 9.59 | 5.56% | 2,656,504 |
| Jan 26, 2026 | 9.94 | 9.96 | 9.08 | 9.09 | 9.09 | -10.32% | 2,395,331 |
| Jan 23, 2026 | 10.13 | 10.54 | 9.76 | 10.13 | 10.13 | 2.12% | 3,469,713 |
| Jan 22, 2026 | 9.56 | 10.48 | 9.41 | 9.92 | 9.92 | 6.10% | 4,921,325 |
| Jan 21, 2026 | 9.09 | 9.60 | 8.66 | 9.35 | 9.35 | 8.22% | 5,884,591 |
| Jan 20, 2026 | 8.32 | 9.08 | 8.09 | 8.64 | 8.64 | 7.46% | 5,469,669 |
| Jan 16, 2026 | 7.48 | 8.30 | 7.38 | 8.04 | 8.04 | 7.92% | 3,300,559 |
| Jan 15, 2026 | 7.48 | 7.59 | 7.26 | 7.45 | 7.45 | -0.53% | 1,647,037 |
| Jan 14, 2026 | 7.50 | 7.65 | 7.37 | 7.49 | 7.49 | -0.40% | 1,139,443 |
| Jan 13, 2026 | 7.63 | 7.84 | 7.52 | 7.52 | 7.52 | -0.40% | 1,880,771 |
| Jan 12, 2026 | 7.48 | 7.83 | 7.32 | 7.55 | 7.55 | -0.40% | 1,450,900 |
| Jan 9, 2026 | 7.86 | 7.95 | 7.56 | 7.58 | 7.58 | -2.82% | 1,367,887 |
| Jan 8, 2026 | 7.96 | 8.22 | 7.76 | 7.80 | 7.80 | 0.65% | 1,934,712 |
| Jan 7, 2026 | 8.21 | 8.26 | 7.59 | 7.75 | 7.75 | -6.63% | 1,748,728 |
| Jan 6, 2026 | 8.30 | 8.44 | 8.02 | 8.30 | 8.30 | 0.73% | 1,453,702 |
| Jan 5, 2026 | 8.33 | 8.54 | 7.91 | 8.24 | 8.24 | 0.86% | 1,794,672 |
| Jan 2, 2026 | 7.48 | 8.40 | 7.45 | 8.17 | 8.17 | 11.76% | 1,883,274 |
| Dec 31, 2025 | 7.76 | 7.79 | 7.14 | 7.31 | 7.31 | -7.93% | 1,885,984 |
| Dec 30, 2025 | 8.17 | 8.36 | 7.81 | 7.94 | 7.94 | -2.70% | 1,785,272 |
| Dec 29, 2025 | 8.24 | 8.45 | 8.12 | 8.16 | 8.16 | -3.77% | 1,459,046 |
| Dec 26, 2025 | 8.75 | 8.82 | 8.31 | 8.48 | 8.48 | -3.31% | 1,116,700 |
| Dec 24, 2025 | 8.80 | 8.88 | 8.47 | 8.77 | 8.77 | -0.23% | 830,569 |
| Dec 23, 2025 | 8.89 | 9.25 | 8.60 | 8.79 | 8.79 | 0.40% | 2,838,941 |
| Dec 22, 2025 | 8.24 | 9.09 | 8.21 | 8.76 | 8.76 | 4.98% | 2,896,377 |
| Dec 19, 2025 | 9.84 | 9.93 | 7.95 | 8.34 | 8.34 | -13.49% | 8,833,664 |
| Dec 18, 2025 | 9.29 | 10.90 | 9.25 | 9.64 | 9.64 | 22.03% | 12,926,680 |
| Dec 17, 2025 | 8.52 | 8.75 | 7.74 | 7.90 | 7.90 | -6.73% | 3,417,549 |
| Dec 16, 2025 | 8.22 | 8.90 | 8.19 | 8.47 | 8.47 | 1.32% | 1,832,765 |
| Dec 15, 2025 | 8.87 | 9.12 | 8.34 | 8.36 | 8.36 | -4.57% | 1,896,703 |
| Dec 12, 2025 | 8.70 | 8.93 | 8.50 | 8.76 | 8.76 | 0.11% | 1,498,167 |
| Dec 11, 2025 | 8.31 | 8.81 | 8.28 | 8.75 | 8.75 | 3.43% | 1,630,370 |
| Dec 10, 2025 | 8.34 | 8.70 | 8.10 | 8.46 | 8.46 | 1.20% | 1,462,107 |
| Dec 9, 2025 | 8.33 | 8.57 | 8.15 | 8.36 | 8.36 | -1.07% | 1,289,952 |
| Dec 8, 2025 | 8.51 | 8.98 | 8.24 | 8.45 | 8.45 | 0.96% | 1,689,773 |
| Dec 5, 2025 | 8.01 | 8.82 | 7.97 | 8.37 | 8.37 | 3.85% | 3,444,901 |
| Dec 4, 2025 | 7.15 | 8.17 | 7.02 | 8.06 | 8.06 | 12.26% | 2,863,712 |
| Dec 3, 2025 | 6.86 | 7.25 | 6.72 | 7.18 | 7.18 | 3.61% | 1,301,333 |
| Dec 2, 2025 | 6.45 | 7.02 | 6.36 | 6.93 | 6.93 | 8.11% | 1,686,100 |
| Dec 1, 2025 | 6.50 | 6.54 | 6.24 | 6.41 | 6.41 | -4.47% | 1,755,404 |
| Nov 28, 2025 | 6.28 | 6.73 | 6.18 | 6.71 | 6.71 | 7.88% | 1,375,529 |
| Nov 26, 2025 | 6.03 | 6.30 | 5.97 | 6.22 | 6.22 | 3.32% | 1,611,037 |
| Nov 25, 2025 | 6.00 | 6.07 | 5.71 | 6.02 | 6.02 | 0.33% | 1,430,987 |
| Nov 24, 2025 | 6.26 | 6.26 | 5.93 | 6.00 | 6.00 | -3.85% | 1,810,125 |
| Nov 21, 2025 | 6.25 | 6.43 | 5.80 | 6.24 | 6.24 | -0.64% | 5,321,244 |
| Nov 20, 2025 | 6.81 | 6.98 | 6.26 | 6.28 | 6.28 | -3.68% | 1,760,130 |