FuelCell Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	25.45	27.69	24.08	25.03	-	0.08%	8,827,317
May 22, 2026	25.48	27.33	24.97	25.01	25.01	-5.19%	11,935,009
May 21, 2026	19.91	26.90	19.74	26.38	26.38	30.46%	22,131,352
May 20, 2026	17.36	20.50	16.22	20.22	20.22	16.47%	15,903,215
May 19, 2026	17.40	18.25	16.13	17.36	17.36	-2.14%	7,906,741
May 18, 2026	20.71	20.85	16.51	17.74	17.74	-16.95%	15,561,783
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
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