Skip to main content
logo
FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
16.90
+0.76 (4.71%)
At close: Sep 29, 2026, 4:00 PM EDT
17.20
+0.30 (1.75%)
Pre-market: Sep 30, 2026, 4:11 AM EDT

FuelCell Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202617.5217.5816.7416.9016.904.71%6,577,334
Sep 28, 202616.1516.3415.7516.1416.14-2.12%4,023,273
Sep 25, 202616.4616.9816.3516.4916.490.61%3,751,905
Sep 24, 202616.4516.7115.8516.3916.39-4.60%4,858,093
Sep 23, 202617.5917.8517.1217.1817.18-3.81%3,424,161
Sep 22, 202617.6418.8717.1717.8617.86-0.56%6,214,676
Sep 21, 202618.3318.4717.6317.9617.96-0.83%4,758,098
Sep 18, 202617.8018.3817.1718.1118.112.26%8,228,856
Sep 17, 202616.3218.1716.3017.7117.7114.26%9,348,299
Sep 16, 202615.8015.9915.0915.5015.501.64%4,410,901
Sep 15, 202615.1915.6515.0415.2515.25-0.20%3,523,037
Sep 14, 202614.8815.5614.7115.2815.28-3.84%4,305,439
Sep 11, 202616.0116.5515.7015.8915.891.92%5,420,657
Sep 10, 202616.0716.3415.4915.5915.59-5.91%5,799,225
Sep 9, 202617.9018.3316.4316.5716.57-6.70%7,685,747
Sep 8, 202615.1818.0815.1217.7617.7618.80%13,926,506
Sep 4, 202614.5215.0914.5014.9514.951.91%5,864,682
Sep 3, 202614.2914.9813.8314.6714.671.87%10,075,903
Sep 2, 202615.3015.9613.9214.4014.40-15.69%15,389,756
Sep 1, 202616.8717.3316.3317.0817.08-0.87%6,264,322
Aug 31, 202617.8117.8116.7417.2317.23-2.98%9,056,257
Aug 28, 202619.0719.2917.6417.7617.76-8.07%4,982,330
Aug 27, 202619.7519.8419.0519.3219.321.31%3,916,345
Aug 26, 202618.9419.9018.5219.0719.07-1.14%4,024,079
Aug 25, 202619.4520.0719.0819.2919.292.88%4,965,449
Aug 24, 202618.6918.8817.4418.7518.75-4.04%7,421,182
Aug 21, 202619.0120.0618.4819.5419.546.43%7,568,379
Aug 20, 202620.2120.5818.0318.3618.36-9.56%10,940,458
Aug 19, 202621.4821.6319.5420.3020.30-6.45%11,069,278
Aug 18, 202621.1824.3820.7121.7021.70-2.95%13,492,601
Aug 17, 202622.3722.6521.2522.3622.36-0.04%6,111,864
Aug 14, 202620.1423.5820.0522.3722.379.98%10,542,136
Aug 13, 202621.0222.6019.9720.3420.34-6.14%7,522,907
Aug 12, 202620.1222.6920.0821.6721.6712.86%12,580,036
Aug 11, 202620.7821.6219.0819.2019.20-3.18%6,509,491
Aug 10, 202620.5920.8119.8019.8319.83-2.94%4,266,309
Aug 7, 202620.6021.1018.6920.4320.430.54%8,898,061
Aug 6, 202620.5021.7919.9520.3220.32-3.88%5,488,676
Aug 5, 202621.9223.3621.1121.1421.14-6.04%5,882,476
Aug 4, 202621.8523.3021.5922.5022.505.44%6,267,682
Aug 3, 202620.6821.9019.5121.3421.34-1.25%10,447,548
Jul 31, 202625.4425.7021.5621.6121.61-8.51%7,984,895
Jul 30, 202619.5823.7619.5823.6223.6230.64%12,581,242
Jul 29, 202620.3621.1417.9918.0818.08-8.04%11,235,107
Jul 28, 202620.1320.3519.0519.6619.66-8.52%9,080,435
Jul 27, 202621.4521.9820.3021.4921.491.08%5,696,916
Jul 24, 202623.2123.3320.8921.2621.26-8.76%7,999,241
Jul 23, 202622.3125.1022.1123.3023.303.69%11,734,934
Jul 22, 202620.6622.7320.5022.4722.473.84%8,101,330
Jul 21, 202620.1022.1819.5121.6421.649.07%9,785,955