FuelCell Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	10.16	11.06	9.90	10.82	10.82	8.69%	4,240,066
Nov 6, 2026	9.52	10.08	9.31	9.96	9.96	11.48%	5,367,246
Nov 5, 2026	10.00	10.08	8.18	8.93	8.93	-15.28%	9,987,004
Nov 4, 2026	11.24	11.68	10.15	10.54	10.54	-5.98%	5,913,343
Nov 3, 2026	10.87	11.48	10.74	11.21	11.21	6.76%	4,822,012
Nov 2, 2026	11.40	11.45	10.43	10.50	10.50	-6.42%	4,365,694
Oct 30, 2026	11.16	11.46	10.58	11.22	11.22	-7.88%	5,091,234
Oct 29, 2026	11.99	12.57	11.98	12.18	12.18	-1.62%	3,446,757
Oct 28, 2026	12.25	12.43	11.81	12.38	12.38	1.64%	4,367,745
Oct 27, 2026	11.99	12.48	11.65	12.18	12.18	6.28%	6,021,230
Oct 26, 2026	11.18	12.22	10.93	11.46	11.46	3.15%	6,012,548
Oct 23, 2026	11.40	11.45	10.54	11.11	11.11	-4.06%	7,919,538
Oct 22, 2026	12.81	13.10	11.49	11.58	11.58	-12.27%	11,361,435
Oct 21, 2026	12.75	13.60	12.33	13.20	13.20	6.45%	8,925,287
Oct 20, 2026	12.47	12.80	12.03	12.40	12.40	-3.80%	6,384,091
Oct 19, 2026	13.53	13.55	12.60	12.89	12.89	-0.85%	5,184,547
Oct 16, 2026	13.89	13.90	12.65	13.00	13.00	-7.74%	6,967,038
Oct 15, 2026	13.47	14.15	13.15	14.09	14.09	-0.49%	6,882,014
Oct 14, 2026	14.85	15.04	13.93	14.16	14.16	-8.62%	7,853,277
Oct 13, 2026	15.95	16.19	14.98	15.50	15.50	-5.35%	7,503,123
Oct 12, 2026	17.76	17.76	15.78	16.37	16.37	-9.21%	7,678,464
Oct 9, 2026	17.79	18.07	16.87	18.03	18.03	4.55%	6,151,929
Oct 8, 2026	17.94	18.33	16.56	17.25	17.25	-6.10%	10,539,479
Oct 7, 2026	19.03	19.10	17.54	18.37	18.37	-11.07%	12,616,695
Oct 6, 2026	18.50	21.06	18.31	20.65	20.65	14.28%	12,797,493
Oct 5, 2026	18.11	18.18	16.86	18.07	18.07	-2.17%	5,496,367
Oct 2, 2026	17.25	18.54	17.20	18.47	18.47	11.47%	7,697,476
Oct 1, 2026	16.48	17.13	16.02	16.57	16.57	0.91%	3,709,325
Sep 30, 2026	17.01	17.20	16.40	16.42	16.42	-2.84%	4,095,544
Sep 29, 2026	17.52	17.58	16.74	16.90	16.90	4.71%	6,608,167
Sep 28, 2026	16.15	16.34	15.75	16.14	16.14	-2.12%	4,050,043
Sep 25, 2026	16.46	16.98	16.35	16.49	16.49	0.61%	3,779,427
Sep 24, 2026	16.45	16.71	15.85	16.39	16.39	-4.60%	4,872,015
Sep 23, 2026	17.59	17.85	17.12	17.18	17.18	-3.81%	3,445,625
Sep 22, 2026	17.64	18.87	17.17	17.86	17.86	-0.56%	6,244,558
Sep 21, 2026	18.33	18.47	17.63	17.96	17.96	-0.83%	4,810,533
Sep 18, 2026	17.80	18.38	17.17	18.11	18.11	2.26%	8,253,432
Sep 17, 2026	16.32	18.17	16.30	17.71	17.71	14.26%	9,370,205
Sep 16, 2026	15.80	15.99	15.09	15.50	15.50	1.64%	4,464,473
Sep 15, 2026	15.19	15.65	15.04	15.25	15.25	-0.20%	3,623,565
Sep 14, 2026	14.88	15.56	14.71	15.28	15.28	-3.84%	4,519,007
Sep 11, 2026	16.01	16.55	15.70	15.89	15.89	1.92%	5,428,618
Sep 10, 2026	16.07	16.34	15.49	15.59	15.59	-5.91%	5,799,225
Sep 9, 2026	17.90	18.33	16.43	16.57	16.57	-6.70%	7,685,747
Sep 8, 2026	15.18	18.08	15.12	17.76	17.76	18.80%	13,926,506
Sep 4, 2026	14.52	15.09	14.50	14.95	14.95	1.91%	5,864,682
Sep 3, 2026	14.29	14.98	13.83	14.67	14.67	1.87%	10,075,903
Sep 2, 2026	15.30	15.96	13.92	14.40	14.40	-15.69%	15,389,756
Sep 1, 2026	16.87	17.33	16.33	17.08	17.08	-0.87%	6,264,322
Aug 31, 2026	17.81	17.81	16.74	17.23	17.23	-2.98%	9,056,257