FuelCell Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	12.49	12.49	12.18	12.13	12.13	-5.90%	555,228
Oct 19, 2026	13.53	13.55	12.60	12.89	12.89	-0.85%	5,045,186
Oct 16, 2026	13.89	13.90	12.65	13.00	13.00	-7.74%	6,937,071
Oct 15, 2026	13.47	14.15	13.15	14.09	14.09	-0.49%	6,847,512
Oct 14, 2026	14.85	15.04	13.93	14.16	14.16	-8.62%	7,800,419
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
Aug 28, 2026	19.07	19.29	17.64	17.76	17.76	-8.07%	4,982,330
Aug 27, 2026	19.75	19.84	19.05	19.32	19.32	1.31%	3,916,345
Aug 26, 2026	18.94	19.90	18.52	19.07	19.07	-1.14%	4,024,079
Aug 25, 2026	19.45	20.07	19.08	19.29	19.29	2.88%	4,965,449
Aug 24, 2026	18.69	18.88	17.44	18.75	18.75	-4.04%	7,421,182
Aug 21, 2026	19.01	20.06	18.48	19.54	19.54	6.43%	7,568,379
Aug 20, 2026	20.21	20.58	18.03	18.36	18.36	-9.56%	10,940,458
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