FuelCell Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	17.90	18.33	16.43	16.57	16.57	-6.70%	7,660,522
Sep 8, 2026	15.18	18.08	15.12	17.76	17.76	18.80%	13,841,745
Sep 4, 2026	14.52	15.09	14.50	14.95	14.95	1.91%	5,690,675
Sep 3, 2026	14.29	14.98	13.83	14.67	14.67	1.87%	10,043,326
Sep 2, 2026	15.30	15.96	13.92	14.40	14.40	-15.69%	15,247,705
Sep 1, 2026	16.87	17.33	16.33	17.08	17.08	-0.87%	6,174,864
Aug 31, 2026	17.81	17.81	16.74	17.23	17.23	-2.98%	9,037,271
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
Aug 10, 2026	20.59	20.81	19.80	19.83	19.83	-2.94%	4,266,309
Aug 7, 2026	20.60	21.10	18.69	20.43	20.43	0.54%	8,898,061
Aug 6, 2026	20.50	21.79	19.95	20.32	20.32	-3.88%	5,488,676
Aug 5, 2026	21.92	23.36	21.11	21.14	21.14	-6.04%	5,882,476
Aug 4, 2026	21.85	23.30	21.59	22.50	22.50	5.44%	6,267,682
Aug 3, 2026	20.68	21.90	19.51	21.34	21.34	-1.25%	10,447,548
Jul 31, 2026	25.44	25.70	21.56	21.61	21.61	-8.51%	7,984,895
Jul 30, 2026	19.58	23.76	19.58	23.62	23.62	30.64%	12,581,242
Jul 29, 2026	20.36	21.14	17.99	18.08	18.08	-8.04%	11,235,107
Jul 28, 2026	20.13	20.35	19.05	19.66	19.66	-8.52%	9,080,435
Jul 27, 2026	21.45	21.98	20.30	21.49	21.49	1.08%	5,696,916
Jul 24, 2026	23.21	23.33	20.89	21.26	21.26	-8.76%	7,999,241
Jul 23, 2026	22.31	25.10	22.11	23.30	23.30	3.69%	11,734,934
Jul 22, 2026	20.66	22.73	20.50	22.47	22.47	3.84%	8,101,330
Jul 21, 2026	20.10	22.18	19.51	21.64	21.64	9.07%	9,785,955
Jul 20, 2026	19.33	20.26	18.84	19.84	19.84	7.27%	10,891,707
Jul 17, 2026	17.04	19.24	16.51	18.50	18.50	7.16%	12,757,095
Jul 16, 2026	19.57	19.68	16.88	17.26	17.26	-14.77%	10,802,862
Jul 15, 2026	21.26	22.63	19.00	20.25	20.25	-5.15%	9,123,820
Jul 14, 2026	21.20	22.89	20.57	21.35	21.35	11.90%	19,602,198
Jul 13, 2026	20.69	21.00	18.93	19.08	19.08	-9.27%	9,506,839
Jul 10, 2026	22.64	22.71	20.28	21.03	21.03	-8.57%	12,384,037
Jul 9, 2026	24.20	24.55	22.54	23.00	23.00	2.04%	18,097,226
Jul 8, 2026	21.18	23.38	20.59	22.54	22.54	-13.17%	21,503,203
Jul 7, 2026	28.10	29.18	25.72	25.96	25.96	-12.68%	12,600,213
Jul 6, 2026	28.79	31.32	27.20	29.73	29.73	5.76%	9,441,886
Jul 2, 2026	31.57	32.00	26.68	28.11	28.11	-11.85%	11,788,174
Jul 1, 2026	34.51	37.40	31.46	31.89	31.89	-11.44%	15,204,703
Jun 30, 2026	28.90	37.88	28.89	36.01	36.01	20.84%	26,745,799