FuelCell Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	24.20	24.55	22.54	23.00	23.00	2.04%	17,989,410
Jul 8, 2026	21.18	23.38	20.59	22.54	22.54	-13.17%	21,399,918
Jul 7, 2026	28.10	29.18	25.72	25.96	25.96	-12.68%	11,237,958
Jul 6, 2026	28.79	31.32	27.20	29.73	29.73	5.76%	9,376,973
Jul 2, 2026	31.57	32.00	26.68	28.11	28.11	-11.85%	11,707,273
Jul 1, 2026	34.51	37.40	31.46	31.89	31.89	-11.44%	15,123,350
Jun 30, 2026	28.90	37.88	28.89	36.01	36.01	20.84%	26,406,261
Jun 29, 2026	25.54	30.80	25.25	29.80	29.80	24.17%	21,121,087
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
Jun 9, 2026	18.05	19.68	16.66	17.49	17.49	12.84%	21,979,872
Jun 8, 2026	17.46	18.34	15.06	15.50	15.50	-10.56%	18,376,201
Jun 5, 2026	20.40	20.50	17.20	17.33	17.33	-19.02%	10,699,840
Jun 4, 2026	20.97	22.90	20.32	21.40	21.40	-1.88%	6,274,015
Jun 3, 2026	23.93	23.96	21.51	21.81	21.81	-11.49%	8,325,712
Jun 2, 2026	21.61	25.74	21.10	24.64	24.64	15.63%	11,576,805
Jun 1, 2026	21.24	21.97	20.22	21.31	21.31	-1.62%	6,361,445
May 29, 2026	24.05	24.20	20.68	21.66	21.66	-11.19%	9,017,575
May 28, 2026	23.41	25.50	22.10	24.39	24.39	2.95%	7,138,944
May 27, 2026	23.24	25.07	22.01	23.69	23.69	-2.91%	9,150,380
May 26, 2026	25.45	27.69	23.73	24.40	24.40	-2.44%	12,206,713
May 22, 2026	25.48	27.33	24.97	25.01	25.01	-5.19%	12,077,060
May 21, 2026	19.91	26.90	19.74	26.38	26.38	30.46%	22,359,712
May 20, 2026	17.36	20.50	16.22	20.22	20.22	16.47%	16,234,146
May 19, 2026	17.40	18.25	16.13	17.36	17.36	-2.14%	7,939,773
May 18, 2026	20.71	20.85	16.51	17.74	17.74	-16.95%	15,640,832
May 15, 2026	19.95	22.83	19.31	21.36	21.36	-1.11%	15,082,630
May 14, 2026	18.90	22.31	18.25	21.60	21.60	8.43%	13,265,997
May 13, 2026	17.67	20.27	16.30	19.92	19.92	16.56%	17,601,339
May 12, 2026	16.41	17.14	14.54	17.09	17.09	7.21%	16,460,368
May 11, 2026	13.63	16.84	13.10	15.94	15.94	16.35%	13,177,220
May 8, 2026	12.46	13.97	12.30	13.70	13.70	11.56%	9,610,582
May 7, 2026	12.50	12.78	11.72	12.28	12.28	-4.14%	6,354,017
May 6, 2026	13.60	14.18	12.24	12.81	12.81	-5.46%	9,748,647
May 5, 2026	13.20	14.06	12.65	13.55	13.55	4.07%	10,871,739
May 4, 2026	13.21	13.75	12.11	13.02	13.02	-2.18%	7,707,353
May 1, 2026	13.26	14.30	12.53	13.31	13.31	2.38%	10,307,931
Apr 30, 2026	13.30	13.37	12.00	13.00	13.00	-4.69%	13,818,318
Apr 29, 2026	11.40	13.66	10.99	13.64	13.64	37.22%	18,658,900
Apr 28, 2026	10.24	10.34	9.64	9.94	9.94	-6.93%	3,578,845