FuelCell Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2024	11.12	11.15	10.13	10.38	10.38	-7.16%	920,547
Dec 23, 2024	10.46	11.47	10.21	11.18	11.18	7.29%	1,357,961
Dec 20, 2024	9.33	10.47	9.15	10.42	10.42	11.68%	2,385,273
Dec 19, 2024	9.80	10.25	9.06	9.33	9.33	-4.99%	1,734,579
Dec 18, 2024	10.68	11.01	9.63	9.82	9.82	-6.83%	1,683,328
Dec 17, 2024	10.85	11.05	10.30	10.54	10.54	-2.86%	1,093,639
Dec 16, 2024	11.35	11.49	10.67	10.85	10.85	-4.74%	1,239,371
Dec 13, 2024	11.80	11.99	10.85	11.39	11.39	-4.69%	2,314,239
Dec 12, 2024	12.12	13.70	11.87	11.95	11.95	-4.86%	2,159,424
Dec 11, 2024	12.00	13.45	11.84	12.56	12.56	10.66%	2,256,002
Dec 10, 2024	11.07	11.82	10.64	11.35	11.35	1.89%	2,017,427
Dec 9, 2024	10.67	12.50	10.67	11.14	11.14	6.40%	2,323,929
Dec 6, 2024	10.94	11.04	10.32	10.47	10.47	-2.51%	804,542
Dec 5, 2024	10.61	11.17	10.14	10.74	10.74	1.23%	1,463,525
Dec 4, 2024	10.82	10.96	10.00	10.61	10.61	0.57%	989,646
Dec 3, 2024	11.50	11.65	10.05	10.55	10.55	-7.05%	1,636,573
Dec 2, 2024	12.23	12.98	10.80	11.35	11.35	-4.38%	2,425,537
Nov 29, 2024	10.90	12.40	10.54	11.87	11.87	10.11%	1,587,249
Nov 27, 2024	10.92	11.79	10.55	10.78	10.78	0.75%	2,040,800
Nov 26, 2024	10.15	10.86	9.51	10.70	10.70	2.49%	1,861,529
Nov 25, 2024	8.46	11.23	8.46	10.44	10.44	26.09%	3,134,583
Nov 22, 2024	7.92	8.70	7.72	8.28	8.28	4.55%	1,274,235
Nov 21, 2024	8.23	8.70	7.81	7.92	7.92	-4.12%	947,184
Nov 20, 2024	8.01	8.31	7.65	8.26	8.26	3.77%	982,759
Nov 19, 2024	7.90	8.19	7.52	7.96	7.96	-1.85%	1,323,425
Nov 18, 2024	6.26	8.50	6.25	8.11	8.11	31.66%	4,635,659
Nov 15, 2024	8.26	9.45	5.87	6.16	6.16	-12.13%	13,371,592
Nov 14, 2024	5.88	7.49	5.63	7.01	7.01	17.62%	3,751,730
Nov 13, 2024	5.70	6.21	5.45	5.96	5.96	4.56%	2,050,215
Nov 12, 2024	6.45	6.46	5.66	5.70	5.70	-14.67%	1,880,484
Nov 11, 2024	6.75	7.45	6.15	6.68	6.68	-10.97%	1,572,601
Nov 8, 2024	8.90	8.96	7.37	7.50	7.50	-15.11%	2,487,326
Nov 7, 2024	9.30	9.41	8.70	8.84	8.84	-15.10%	2,231,286
Nov 6, 2024	10.50	10.76	9.81	10.41	10.41	-5.48%	1,305,992
Nov 5, 2024	11.40	12.15	10.70	11.01	11.01	-3.57%	1,272,514
Nov 4, 2024	10.50	12.57	10.50	11.42	11.42	9.15%	3,035,426
Nov 1, 2024	10.35	11.25	10.35	10.46	10.46	1.40%	1,031,572
Oct 31, 2024	10.19	10.77	9.95	10.32	10.32	0.82%	828,170
Oct 30, 2024	10.14	11.18	9.90	10.24	10.24	0.18%	1,032,048
Oct 29, 2024	10.94	11.63	10.14	10.22	10.22	-7.17%	900,647
Oct 28, 2024	9.87	11.99	9.75	11.01	11.01	14.51%	2,444,406
Oct 25, 2024	9.60	10.30	9.37	9.61	9.61	0.22%	805,640
Oct 24, 2024	9.85	9.97	9.42	9.59	9.59	-2.62%	557,495
Oct 23, 2024	9.68	9.93	9.59	9.85	9.85	2.43%	357,470
Oct 22, 2024	9.91	10.02	9.60	9.62	9.62	-1.14%	388,506
Oct 21, 2024	10.02	10.16	9.65	9.73	9.73	-2.50%	471,676
Oct 18, 2024	9.60	10.09	9.60	9.98	9.98	3.91%	313,328
Oct 17, 2024	10.25	10.39	9.60	9.60	9.60	-5.19%	428,627
Oct 16, 2024	9.93	10.29	9.90	10.13	10.13	2.49%	470,550
Oct 15, 2024	10.03	10.14	9.75	9.88	9.88	-2.80%	363,141
Oct 14, 2024	10.35	10.55	10.02	10.16	10.16	-2.22%	577,318
Oct 11, 2024	9.81	10.44	9.60	10.40	10.40	5.87%	513,308
Oct 10, 2024	10.05	10.11	9.50	9.82	9.82	-3.37%	800,740
Oct 9, 2024	10.65	10.76	10.00	10.16	10.16	-3.23%	991,949
Oct 8, 2024	10.74	10.86	10.35	10.50	10.50	-2.43%	585,490
Oct 7, 2024	10.62	10.77	10.15	10.76	10.76	1.59%	821,937
Oct 4, 2024	10.92	11.25	10.53	10.59	10.59	-2.35%	773,842
Oct 3, 2024	10.80	11.01	10.33	10.85	10.85	0.22%	924,142
Oct 2, 2024	11.25	11.28	10.82	10.82	10.82	-4.50%	732,720
Oct 1, 2024	11.52	11.52	10.83	11.33	11.33	-0.58%	1,137,302
Sep 30, 2024	12.17	12.17	11.40	11.40	11.40	-4.90%	859,196
Sep 27, 2024	11.70	12.21	11.64	11.99	11.99	3.36%	962,838
Sep 26, 2024	12.30	12.86	11.49	11.60	11.60	-4.45%	1,171,169
Sep 25, 2024	12.20	12.45	11.71	12.14	12.14	-0.47%	679,586
Sep 24, 2024	12.95	13.05	12.04	12.20	12.20	-0.85%	720,331
Sep 23, 2024	12.96	13.32	12.18	12.30	12.30	-5.05%	646,500
Sep 20, 2024	13.53	13.65	12.90	12.95	12.95	-5.72%	754,409
Sep 19, 2024	15.59	15.60	13.67	13.74	13.74	-7.02%	729,124
Sep 18, 2024	15.89	15.89	14.57	14.78	14.78	-6.21%	804,968
Sep 17, 2024	14.40	16.10	14.37	15.76	15.76	11.55%	1,016,743
Sep 16, 2024	14.41	14.76	13.54	14.12	14.12	-2.10%	506,722
Sep 13, 2024	13.65	14.85	13.65	14.43	14.43	7.51%	634,839
Sep 12, 2024	13.50	13.77	12.98	13.42	13.42	-0.13%	688,048
Sep 11, 2024	13.38	13.79	12.94	13.44	13.44	4.89%	581,995
Sep 10, 2024	12.60	13.20	12.60	12.81	12.81	-	413,810
Sep 9, 2024	13.20	13.47	12.42	12.81	12.81	-2.33%	470,972
Sep 6, 2024	12.81	14.10	12.52	13.12	13.12	4.42%	532,537
Sep 5, 2024	12.60	14.22	12.36	12.56	12.56	1.87%	1,945,158
Sep 4, 2024	11.55	12.59	11.40	12.33	12.33	6.78%	613,539
Sep 3, 2024	12.00	12.15	11.13	11.55	11.55	-4.92%	898,066
Aug 30, 2024	12.87	12.90	12.01	12.14	12.14	-3.37%	679,105
Aug 29, 2024	12.57	12.89	12.19	12.57	12.57	1.77%	554,992
Aug 28, 2024	12.60	12.65	11.97	12.35	12.35	-1.93%	523,947
Aug 27, 2024	13.05	13.06	12.53	12.59	12.59	-4.37%	404,018
Aug 26, 2024	13.43	13.52	12.90	13.17	13.17	-2.47%	526,822