FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
8.14
-0.93 (-10.25%)
At close: Feb 27, 2026, 4:00 PM EST
8.17
+0.03 (0.37%)
After-hours: Feb 27, 2026, 7:50 PM EST
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.82 | 8.82 | 7.97 | 8.14 | 8.14 | -10.25% | 1,365,813 |
| Feb 26, 2026 | 8.43 | 9.09 | 8.28 | 9.07 | 9.07 | 5.47% | 1,362,031 |
| Feb 25, 2026 | 8.90 | 9.10 | 8.58 | 8.60 | 8.60 | -3.70% | 1,559,554 |
| Feb 24, 2026 | 7.71 | 8.97 | 7.54 | 8.93 | 8.93 | 16.12% | 2,393,587 |
| Feb 23, 2026 | 7.58 | 7.77 | 7.49 | 7.69 | 7.69 | 0.13% | 924,867 |
| Feb 20, 2026 | 7.63 | 7.82 | 7.45 | 7.68 | 7.68 | -0.90% | 1,352,803 |
| Feb 19, 2026 | 7.25 | 7.77 | 7.20 | 7.75 | 7.75 | 4.31% | 1,128,304 |
| Feb 18, 2026 | 7.31 | 7.50 | 7.08 | 7.43 | 7.43 | 2.06% | 1,255,067 |
| Feb 17, 2026 | 7.13 | 7.35 | 7.01 | 7.28 | 7.28 | 0.83% | 900,983 |
| Feb 13, 2026 | 7.01 | 7.38 | 6.88 | 7.22 | 7.22 | 3.00% | 1,371,449 |
| Feb 12, 2026 | 7.49 | 7.49 | 6.92 | 7.01 | 7.01 | -5.14% | 1,468,008 |
| Feb 11, 2026 | 7.53 | 7.58 | 7.04 | 7.39 | 7.39 | -0.40% | 1,287,394 |
| Feb 10, 2026 | 7.38 | 7.64 | 7.19 | 7.42 | 7.42 | -0.40% | 1,275,143 |
| Feb 9, 2026 | 7.27 | 7.58 | 7.18 | 7.45 | 7.45 | 3.62% | 1,795,495 |
| Feb 6, 2026 | 6.61 | 7.24 | 6.60 | 7.19 | 7.19 | 13.14% | 1,810,505 |
| Feb 5, 2026 | 6.91 | 6.95 | 6.35 | 6.36 | 6.36 | -10.37% | 1,541,955 |
| Feb 4, 2026 | 7.77 | 7.85 | 6.94 | 7.09 | 7.09 | -8.16% | 2,191,221 |
| Feb 3, 2026 | 7.66 | 7.78 | 7.36 | 7.72 | 7.72 | 5.03% | 1,905,427 |
| 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 |