FuelCell Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	19.59	22.47	19.58	20.04	20.04	1.47%	10,553,486
Jun 16, 2026	17.00	20.88	16.95	19.75	19.75	12.86%	14,321,002
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
Apr 27, 2026	11.18	11.18	10.07	10.68	10.68	-4.47%	3,733,697
Apr 24, 2026	12.36	12.42	10.77	11.18	11.18	-8.13%	5,748,729
Apr 23, 2026	11.78	12.43	11.04	12.17	12.17	3.14%	10,351,646
Apr 22, 2026	9.99	11.88	9.99	11.80	11.80	24.34%	17,058,109
Apr 21, 2026	8.53	10.34	8.53	9.49	9.49	9.71%	18,823,963
Apr 20, 2026	7.14	8.70	7.06	8.65	8.65	19.31%	6,461,018
Apr 17, 2026	7.47	7.54	7.18	7.25	7.25	-1.36%	1,575,446
Apr 16, 2026	7.65	7.65	7.08	7.35	7.35	-2.39%	2,068,974
Apr 15, 2026	7.34	7.64	7.27	7.53	7.53	3.15%	2,175,072
Apr 14, 2026	7.20	7.76	7.07	7.30	7.30	6.88%	3,475,381
Apr 13, 2026	6.60	6.98	6.50	6.83	6.83	2.71%	1,506,924
Apr 10, 2026	6.58	6.83	6.58	6.65	6.65	1.53%	1,030,547
Apr 9, 2026	6.40	6.97	6.35	6.55	6.55	2.18%	1,913,497
Apr 8, 2026	6.74	6.83	6.36	6.41	6.41	2.23%	1,279,399