FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
13.31
+0.31 (2.38%)
At close: May 1, 2026, 4:00 PM EDT
13.16
-0.15 (-1.13%)
After-hours: May 1, 2026, 7:59 PM EDT
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 13.26 | 14.30 | 12.53 | 13.31 | 13.31 | 2.38% | 10,298,309 |
| 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 |
| Apr 7, 2026 | 6.62 | 6.70 | 6.19 | 6.27 | 6.27 | -6.00% | 1,378,104 |
| Apr 6, 2026 | 6.59 | 6.87 | 6.59 | 6.67 | 6.67 | 1.06% | 1,050,833 |
| Apr 2, 2026 | 6.31 | 6.67 | 6.26 | 6.60 | 6.60 | 2.17% | 989,023 |
| Apr 1, 2026 | 6.67 | 6.74 | 6.37 | 6.46 | 6.46 | -1.07% | 1,031,377 |
| Mar 31, 2026 | 6.28 | 6.61 | 6.27 | 6.53 | 6.53 | 4.82% | 774,991 |
| Mar 30, 2026 | 6.45 | 6.70 | 6.18 | 6.23 | 6.23 | -4.59% | 1,244,374 |
| Mar 27, 2026 | 6.78 | 6.88 | 6.40 | 6.53 | 6.53 | -5.09% | 981,033 |
| Mar 26, 2026 | 6.98 | 7.12 | 6.86 | 6.88 | 6.88 | -3.10% | 1,157,305 |
| Mar 25, 2026 | 7.00 | 7.31 | 6.95 | 7.10 | 7.10 | 2.31% | 1,792,273 |
| Mar 24, 2026 | 6.59 | 6.98 | 6.59 | 6.94 | 6.94 | 3.43% | 1,096,964 |
| Mar 23, 2026 | 6.69 | 6.83 | 6.47 | 6.71 | 6.71 | 1.82% | 1,091,876 |
| Mar 20, 2026 | 6.70 | 6.94 | 6.41 | 6.59 | 6.59 | -2.37% | 1,492,803 |
| Mar 19, 2026 | 6.60 | 6.85 | 6.45 | 6.75 | 6.75 | -0.59% | 1,072,591 |
| Mar 18, 2026 | 6.99 | 7.01 | 6.71 | 6.79 | 6.79 | -3.41% | 1,277,729 |
| Mar 17, 2026 | 6.91 | 7.18 | 6.85 | 7.03 | 7.03 | 1.74% | 1,134,313 |
| Mar 16, 2026 | 6.71 | 6.98 | 6.63 | 6.91 | 6.91 | 4.22% | 1,160,365 |
| Mar 13, 2026 | 7.00 | 7.15 | 6.60 | 6.63 | 6.63 | -5.15% | 1,375,072 |
| Mar 12, 2026 | 7.03 | 7.18 | 6.84 | 6.99 | 6.99 | -1.69% | 1,181,979 |
| Mar 11, 2026 | 7.00 | 7.49 | 6.95 | 7.11 | 7.11 | 0.85% | 1,552,493 |
| Mar 10, 2026 | 7.28 | 7.37 | 7.00 | 7.05 | 7.05 | -4.47% | 1,394,820 |
| Mar 9, 2026 | 6.92 | 7.49 | 6.50 | 7.38 | 7.38 | -2.89% | 2,887,822 |
| Mar 6, 2026 | 7.98 | 8.14 | 7.57 | 7.60 | 7.60 | -5.94% | 1,390,717 |
| Mar 5, 2026 | 8.41 | 8.63 | 7.95 | 8.08 | 8.08 | -5.72% | 1,241,398 |
| Mar 4, 2026 | 8.15 | 8.66 | 8.06 | 8.57 | 8.57 | 8.07% | 1,476,735 |
| Mar 3, 2026 | 8.01 | 8.19 | 7.75 | 7.93 | 7.93 | -4.80% | 1,056,018 |
| Mar 2, 2026 | 7.75 | 8.42 | 7.62 | 8.33 | 8.33 | 2.33% | 1,151,016 |
| Feb 27, 2026 | 8.82 | 8.82 | 7.97 | 8.14 | 8.14 | -10.25% | 1,382,108 |
| Feb 26, 2026 | 8.43 | 9.09 | 8.28 | 9.07 | 9.07 | 5.47% | 1,376,385 |
| Feb 25, 2026 | 8.90 | 9.10 | 8.58 | 8.60 | 8.60 | -3.70% | 1,574,668 |
| Feb 24, 2026 | 7.71 | 8.97 | 7.54 | 8.93 | 8.93 | 16.12% | 2,446,928 |
| Feb 23, 2026 | 7.58 | 7.77 | 7.49 | 7.69 | 7.69 | 0.13% | 955,812 |
| Feb 20, 2026 | 7.63 | 7.82 | 7.45 | 7.68 | 7.68 | -0.90% | 1,354,747 |