FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
6.56
+0.23 (3.63%)
At close: Mar 11, 2025, 4:00 PM
6.60
+0.04 (0.61%)
After-hours: Mar 11, 2025, 7:59 PM EST
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 6.00 | 6.70 | 5.98 | 6.56 | 6.56 | 3.63% | 1,033,110 |
| Mar 10, 2025 | 6.50 | 6.58 | 6.19 | 6.33 | 6.33 | -3.95% | 808,774 |
| Mar 7, 2025 | 6.20 | 6.70 | 6.17 | 6.59 | 6.59 | 6.89% | 780,251 |
| Mar 6, 2025 | 6.02 | 6.38 | 5.92 | 6.17 | 6.17 | 0.90% | 680,291 |
| Mar 5, 2025 | 5.93 | 6.18 | 5.77 | 6.11 | 6.11 | 3.91% | 798,653 |
| Mar 4, 2025 | 5.19 | 5.97 | 5.12 | 5.88 | 5.88 | 11.15% | 1,125,092 |
| Mar 3, 2025 | 5.77 | 5.92 | 5.21 | 5.29 | 5.29 | -8.32% | 991,068 |
| Feb 28, 2025 | 6.01 | 6.01 | 5.68 | 5.77 | 5.77 | -4.94% | 711,495 |
| Feb 27, 2025 | 6.35 | 6.41 | 6.06 | 6.07 | 6.07 | -3.50% | 511,217 |
| Feb 26, 2025 | 6.34 | 6.68 | 6.26 | 6.29 | 6.29 | 0.80% | 426,382 |
| Feb 25, 2025 | 6.66 | 6.79 | 6.21 | 6.24 | 6.24 | -7.14% | 729,445 |
| Feb 24, 2025 | 7.16 | 7.16 | 6.66 | 6.72 | 6.72 | -4.95% | 669,233 |
| Feb 21, 2025 | 7.67 | 7.67 | 7.03 | 7.07 | 7.07 | -6.36% | 686,065 |
| Feb 20, 2025 | 7.66 | 7.76 | 7.47 | 7.55 | 7.55 | -2.71% | 559,325 |
| Feb 19, 2025 | 7.94 | 8.36 | 7.75 | 7.76 | 7.76 | -2.02% | 1,129,673 |
| Feb 18, 2025 | 7.90 | 8.00 | 7.73 | 7.92 | 7.92 | 0.89% | 514,678 |
| Feb 14, 2025 | 7.97 | 7.98 | 7.55 | 7.85 | 7.85 | 0.64% | 736,637 |
| Feb 13, 2025 | 7.40 | 7.94 | 7.32 | 7.80 | 7.80 | 6.70% | 927,318 |
| Feb 12, 2025 | 6.92 | 7.41 | 6.82 | 7.31 | 7.31 | 3.98% | 737,849 |
| Feb 11, 2025 | 7.15 | 7.21 | 6.89 | 7.03 | 7.03 | -3.03% | 628,553 |
| Feb 10, 2025 | 7.46 | 7.46 | 7.10 | 7.25 | 7.25 | -1.63% | 762,489 |
| Feb 7, 2025 | 7.71 | 7.80 | 7.36 | 7.37 | 7.37 | -4.78% | 839,651 |
| Feb 6, 2025 | 7.81 | 8.08 | 7.56 | 7.74 | 7.74 | 2.11% | 954,451 |
| Feb 5, 2025 | 7.70 | 7.93 | 7.51 | 7.58 | 7.58 | -0.92% | 636,604 |
| Feb 4, 2025 | 7.20 | 7.79 | 7.16 | 7.65 | 7.65 | 5.23% | 659,057 |
| Feb 3, 2025 | 7.30 | 7.48 | 7.10 | 7.27 | 7.27 | -5.34% | 1,121,277 |
| Jan 31, 2025 | 7.86 | 8.08 | 7.56 | 7.68 | 7.68 | -1.16% | 911,866 |
| Jan 30, 2025 | 7.70 | 7.98 | 7.48 | 7.77 | 7.77 | 2.37% | 796,503 |
| Jan 29, 2025 | 7.44 | 7.76 | 7.26 | 7.59 | 7.59 | 2.43% | 1,032,925 |
| Jan 28, 2025 | 7.92 | 7.98 | 7.21 | 7.41 | 7.41 | -5.24% | 982,052 |
| Jan 27, 2025 | 8.27 | 8.30 | 7.63 | 7.82 | 7.82 | -7.02% | 1,257,333 |
| Jan 24, 2025 | 8.70 | 8.77 | 8.26 | 8.41 | 8.41 | -3.22% | 1,072,802 |
| Jan 23, 2025 | 8.90 | 8.96 | 8.54 | 8.69 | 8.69 | -2.91% | 951,450 |
| Jan 22, 2025 | 9.50 | 9.50 | 8.81 | 8.95 | 8.95 | -0.33% | 2,035,314 |
| Jan 21, 2025 | 9.56 | 9.62 | 8.55 | 8.98 | 8.98 | -6.36% | 1,600,257 |
| Jan 17, 2025 | 9.79 | 9.88 | 9.33 | 9.59 | 9.59 | -0.93% | 934,693 |
| Jan 16, 2025 | 9.75 | 9.89 | 9.42 | 9.68 | 9.68 | -1.12% | 751,976 |
| Jan 15, 2025 | 10.17 | 10.25 | 9.70 | 9.79 | 9.79 | 1.24% | 1,030,513 |
| Jan 14, 2025 | 10.22 | 10.40 | 9.54 | 9.67 | 9.67 | -4.07% | 774,999 |
| Jan 13, 2025 | 10.58 | 10.62 | 9.81 | 10.08 | 10.08 | -7.10% | 954,581 |
| Jan 10, 2025 | 11.35 | 11.72 | 10.22 | 10.85 | 10.85 | -5.90% | 1,135,340 |
| Jan 8, 2025 | 12.85 | 12.92 | 11.48 | 11.53 | 11.53 | -11.78% | 1,385,613 |
| Jan 7, 2025 | 12.72 | 13.98 | 12.53 | 13.07 | 13.07 | 2.75% | 1,494,681 |
| Jan 6, 2025 | 12.08 | 13.31 | 11.79 | 12.72 | 12.72 | 7.71% | 1,949,616 |
| Jan 3, 2025 | 10.58 | 12.30 | 10.51 | 11.81 | 11.81 | 13.89% | 2,096,391 |
| Jan 2, 2025 | 9.31 | 10.73 | 9.23 | 10.37 | 10.37 | 14.71% | 1,278,902 |
| Dec 31, 2024 | 9.49 | 9.49 | 8.72 | 9.04 | 9.04 | -3.00% | 986,914 |
| Dec 30, 2024 | 9.87 | 9.97 | 9.28 | 9.32 | 9.32 | -7.17% | 1,584,105 |
| Dec 27, 2024 | 10.50 | 10.89 | 9.77 | 10.04 | 10.04 | -5.28% | 933,805 |
| Dec 26, 2024 | 10.20 | 10.73 | 9.98 | 10.60 | 10.60 | 2.12% | 1,382,528 |