FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
6.59
-0.16 (-2.37%)
At close: Mar 20, 2026, 4:00 PM EDT
6.66
+0.07 (1.06%)
After-hours: Mar 20, 2026, 6:44 PM EDT
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.70 | 6.94 | 6.41 | 6.59 | - | -2.37% | 955,303 |
| Mar 19, 2026 | 6.60 | 6.85 | 6.45 | 6.75 | 6.75 | -0.59% | 1,057,562 |
| Mar 18, 2026 | 6.99 | 7.01 | 6.71 | 6.79 | 6.79 | -3.41% | 1,067,115 |
| Mar 17, 2026 | 6.91 | 7.18 | 6.85 | 7.03 | 7.03 | 1.74% | 1,132,739 |
| Mar 16, 2026 | 6.71 | 6.98 | 6.63 | 6.91 | 6.91 | 4.22% | 1,156,976 |
| Mar 13, 2026 | 7.00 | 7.15 | 6.60 | 6.63 | 6.63 | -5.15% | 1,370,503 |
| Mar 12, 2026 | 7.03 | 7.18 | 6.84 | 6.99 | 6.99 | -1.69% | 1,174,322 |
| Mar 11, 2026 | 7.00 | 7.49 | 6.95 | 7.11 | 7.11 | 0.85% | 1,549,679 |
| Mar 10, 2026 | 7.28 | 7.37 | 7.00 | 7.05 | 7.05 | -4.47% | 1,392,511 |
| Mar 9, 2026 | 6.92 | 7.49 | 6.50 | 7.38 | 7.38 | -2.89% | 2,879,367 |
| Mar 6, 2026 | 7.98 | 8.14 | 7.57 | 7.60 | 7.60 | -5.94% | 1,377,983 |
| Mar 5, 2026 | 8.41 | 8.63 | 7.95 | 8.08 | 8.08 | -5.72% | 1,229,600 |
| Mar 4, 2026 | 8.15 | 8.66 | 8.06 | 8.57 | 8.57 | 8.07% | 1,420,669 |
| Mar 3, 2026 | 8.01 | 8.19 | 7.75 | 7.93 | 7.93 | -4.80% | 1,047,277 |
| Mar 2, 2026 | 7.75 | 8.42 | 7.62 | 8.33 | 8.33 | 2.33% | 1,118,596 |
| 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 |