FuelCell Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	20.21	20.58	18.03	18.36	18.36	-9.56%	10,887,272
Aug 19, 2026	21.48	21.63	19.54	20.30	20.30	-6.45%	11,069,278
Aug 18, 2026	21.18	24.38	20.71	21.70	21.70	-2.95%	13,492,601
Aug 17, 2026	22.37	22.65	21.25	22.36	22.36	-0.04%	6,111,864
Aug 14, 2026	20.14	23.58	20.05	22.37	22.37	9.98%	10,542,136
Aug 13, 2026	21.02	22.60	19.97	20.34	20.34	-6.14%	7,522,907
Aug 12, 2026	20.12	22.69	20.08	21.67	21.67	12.86%	12,580,036
Aug 11, 2026	20.78	21.62	19.08	19.20	19.20	-3.18%	6,509,491
Aug 10, 2026	20.59	20.81	19.80	19.83	19.83	-2.94%	4,266,309
Aug 7, 2026	20.60	21.10	18.69	20.43	20.43	0.54%	8,898,061
Aug 6, 2026	20.50	21.79	19.95	20.32	20.32	-3.88%	5,488,676
Aug 5, 2026	21.92	23.36	21.11	21.14	21.14	-6.04%	5,882,476
Aug 4, 2026	21.85	23.30	21.59	22.50	22.50	5.44%	6,267,682
Aug 3, 2026	20.68	21.90	19.51	21.34	21.34	-1.25%	10,447,548
Jul 31, 2026	25.44	25.70	21.56	21.61	21.61	-8.51%	7,984,895
Jul 30, 2026	19.58	23.76	19.58	23.62	23.62	30.64%	12,581,242
Jul 29, 2026	20.36	21.14	17.99	18.08	18.08	-8.04%	11,235,107
Jul 28, 2026	20.13	20.35	19.05	19.66	19.66	-8.52%	9,080,435
Jul 27, 2026	21.45	21.98	20.30	21.49	21.49	1.08%	5,696,916
Jul 24, 2026	23.21	23.33	20.89	21.26	21.26	-8.76%	7,999,241
Jul 23, 2026	22.31	25.10	22.11	23.30	23.30	3.69%	11,734,934
Jul 22, 2026	20.66	22.73	20.50	22.47	22.47	3.84%	8,101,330
Jul 21, 2026	20.10	22.18	19.51	21.64	21.64	9.07%	9,785,955
Jul 20, 2026	19.33	20.26	18.84	19.84	19.84	7.27%	10,891,707
Jul 17, 2026	17.04	19.24	16.51	18.50	18.50	7.16%	12,757,095
Jul 16, 2026	19.57	19.68	16.88	17.26	17.26	-14.77%	10,802,862
Jul 15, 2026	21.26	22.63	19.00	20.25	20.25	-5.15%	9,123,820
Jul 14, 2026	21.20	22.89	20.57	21.35	21.35	11.90%	19,602,198
Jul 13, 2026	20.69	21.00	18.93	19.08	19.08	-9.27%	9,506,839
Jul 10, 2026	22.64	22.71	20.28	21.03	21.03	-8.57%	12,384,037
Jul 9, 2026	24.20	24.55	22.54	23.00	23.00	2.04%	18,097,226
Jul 8, 2026	21.18	23.38	20.59	22.54	22.54	-13.17%	21,503,203
Jul 7, 2026	28.10	29.18	25.72	25.96	25.96	-12.68%	12,600,213
Jul 6, 2026	28.79	31.32	27.20	29.73	29.73	5.76%	9,441,886
Jul 2, 2026	31.57	32.00	26.68	28.11	28.11	-11.85%	11,788,174
Jul 1, 2026	34.51	37.40	31.46	31.89	31.89	-11.44%	15,204,703
Jun 30, 2026	28.90	37.88	28.89	36.01	36.01	20.84%	26,745,799
Jun 29, 2026	25.54	30.80	25.25	29.80	29.80	24.17%	21,207,133
Jun 26, 2026	20.17	25.50	19.33	24.00	24.00	22.14%	27,123,751
Jun 25, 2026	22.00	22.60	18.40	19.65	19.65	-8.86%	11,345,807
Jun 24, 2026	25.11	25.20	20.27	21.56	21.56	-1.19%	25,235,396
Jun 23, 2026	22.20	24.60	21.18	21.82	21.82	-10.54%	7,816,757
Jun 22, 2026	23.65	26.24	22.82	24.39	24.39	1.46%	11,379,206
Jun 18, 2026	20.68	24.36	19.33	24.04	24.04	19.96%	14,949,873
Jun 17, 2026	19.59	22.47	19.58	20.04	20.04	1.47%	10,636,352
Jun 16, 2026	17.00	20.88	16.95	19.75	19.75	12.86%	14,339,180
Jun 15, 2026	17.87	18.62	16.70	17.50	17.50	3.31%	7,418,686
Jun 12, 2026	17.68	18.13	16.48	16.94	16.94	-4.24%	7,033,035
Jun 11, 2026	16.30	17.85	15.95	17.69	17.69	9.13%	7,611,259
Jun 10, 2026	17.30	19.10	16.01	16.21	16.21	-7.32%	8,952,934