FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
5.51
-0.45 (-7.55%)
At close: Jun 27, 2025, 4:00 PM
5.55
+0.04 (0.73%)
After-hours: Jun 27, 2025, 7:58 PM EDT
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.00 | 6.00 | 5.46 | 5.51 | 5.51 | -7.55% | 3,747,705 |
| Jun 26, 2025 | 5.86 | 6.05 | 5.76 | 5.96 | 5.96 | 2.76% | 1,122,335 |
| Jun 25, 2025 | 5.97 | 5.98 | 5.76 | 5.80 | 5.80 | -2.19% | 1,023,925 |
| Jun 24, 2025 | 5.95 | 6.19 | 5.83 | 5.93 | 5.93 | 0.85% | 1,601,668 |
| Jun 23, 2025 | 5.85 | 6.04 | 5.61 | 5.88 | 5.88 | -1.34% | 1,204,720 |
| Jun 20, 2025 | 6.15 | 6.27 | 5.73 | 5.96 | 5.96 | -1.97% | 2,228,708 |
| Jun 18, 2025 | 6.06 | 6.42 | 5.77 | 6.08 | 6.08 | 3.05% | 3,533,306 |
| Jun 17, 2025 | 6.80 | 6.86 | 5.87 | 5.90 | 5.90 | -14.99% | 1,886,993 |
| Jun 16, 2025 | 6.13 | 7.15 | 6.07 | 6.94 | 6.94 | 15.09% | 2,425,370 |
| Jun 13, 2025 | 6.18 | 6.35 | 6.01 | 6.03 | 6.03 | -4.59% | 867,751 |
| Jun 12, 2025 | 6.55 | 6.65 | 6.22 | 6.32 | 6.32 | -4.82% | 1,281,236 |
| Jun 11, 2025 | 6.97 | 7.06 | 6.57 | 6.64 | 6.64 | -1.19% | 1,517,005 |
| Jun 10, 2025 | 7.78 | 7.78 | 6.70 | 6.72 | 6.72 | -10.04% | 2,712,005 |
| Jun 9, 2025 | 6.88 | 8.03 | 6.76 | 7.47 | 7.47 | 15.46% | 3,985,519 |
| Jun 6, 2025 | 5.46 | 7.48 | 5.41 | 6.47 | 6.47 | 24.42% | 12,060,436 |
| Jun 5, 2025 | 5.64 | 5.69 | 5.16 | 5.20 | 5.20 | -7.80% | 1,191,469 |
| Jun 4, 2025 | 5.65 | 5.91 | 5.48 | 5.64 | 5.64 | 0.18% | 1,073,349 |
| Jun 3, 2025 | 5.02 | 5.85 | 4.89 | 5.63 | 5.63 | 13.97% | 1,544,822 |
| Jun 2, 2025 | 5.10 | 5.12 | 4.86 | 4.94 | 4.94 | -3.33% | 675,958 |
| May 30, 2025 | 5.13 | 5.43 | 4.96 | 5.11 | 5.11 | -1.92% | 1,172,629 |
| May 29, 2025 | 5.69 | 5.84 | 5.20 | 5.21 | 5.21 | -7.13% | 1,004,196 |
| May 28, 2025 | 5.76 | 5.81 | 5.41 | 5.61 | 5.61 | -2.94% | 1,262,110 |
| May 27, 2025 | 5.48 | 5.84 | 4.81 | 5.78 | 5.78 | 5.47% | 3,002,723 |
| May 23, 2025 | 4.50 | 5.54 | 4.46 | 5.48 | 5.48 | 19.65% | 3,143,489 |
| May 22, 2025 | 4.20 | 4.60 | 4.04 | 4.58 | 4.58 | 8.53% | 1,001,099 |
| May 21, 2025 | 4.52 | 4.63 | 4.18 | 4.22 | 4.22 | -7.86% | 864,817 |
| May 20, 2025 | 4.89 | 4.89 | 4.57 | 4.58 | 4.58 | -6.15% | 737,823 |
| May 19, 2025 | 4.06 | 4.90 | 3.93 | 4.88 | 4.88 | 18.45% | 1,714,091 |
| May 16, 2025 | 4.05 | 4.19 | 3.97 | 4.12 | 4.12 | 1.73% | 1,853,311 |
| May 15, 2025 | 4.00 | 4.08 | 3.89 | 4.05 | 4.05 | 0.50% | 565,116 |
| May 14, 2025 | 4.31 | 4.40 | 4.01 | 4.03 | 4.03 | -5.84% | 1,044,069 |
| May 13, 2025 | 4.66 | 4.75 | 4.26 | 4.28 | 4.28 | -6.55% | 716,184 |
| May 12, 2025 | 4.48 | 4.71 | 4.47 | 4.58 | 4.58 | 7.01% | 898,913 |
| May 9, 2025 | 4.20 | 4.60 | 4.20 | 4.28 | 4.28 | 2.15% | 969,272 |
| May 8, 2025 | 3.91 | 4.21 | 3.88 | 4.19 | 4.19 | 8.83% | 952,474 |
| May 7, 2025 | 3.72 | 3.86 | 3.66 | 3.85 | 3.85 | 2.94% | 628,495 |
| May 6, 2025 | 3.80 | 3.86 | 3.58 | 3.74 | 3.74 | -0.53% | 987,672 |
| May 5, 2025 | 4.07 | 4.07 | 3.74 | 3.76 | 3.76 | -6.82% | 789,170 |
| May 2, 2025 | 4.12 | 4.18 | 4.02 | 4.04 | 4.04 | -1.10% | 439,792 |
| May 1, 2025 | 4.12 | 4.32 | 4.05 | 4.08 | 4.08 | -0.49% | 645,444 |
| Apr 30, 2025 | 4.11 | 4.11 | 3.85 | 4.10 | 4.10 | 0.24% | 611,969 |
| Apr 29, 2025 | 4.08 | 4.19 | 3.90 | 4.09 | 4.09 | 1.24% | 572,331 |
| Apr 28, 2025 | 3.92 | 4.23 | 3.92 | 4.04 | 4.04 | 5.76% | 880,407 |
| Apr 25, 2025 | 3.83 | 3.92 | 3.67 | 3.82 | 3.82 | -0.78% | 735,755 |
| Apr 24, 2025 | 3.78 | 3.91 | 3.73 | 3.85 | 3.85 | 3.22% | 810,385 |
| Apr 23, 2025 | 3.80 | 3.97 | 3.70 | 3.73 | 3.73 | - | 881,055 |
| Apr 22, 2025 | 3.89 | 4.05 | 3.71 | 3.73 | 3.73 | -3.12% | 1,089,366 |
| Apr 21, 2025 | 3.88 | 3.97 | 3.77 | 3.85 | 3.85 | -1.03% | 450,059 |
| Apr 17, 2025 | 3.91 | 4.04 | 3.81 | 3.89 | 3.89 | -0.26% | 401,931 |
| Apr 16, 2025 | 3.97 | 4.03 | 3.81 | 3.90 | 3.90 | -2.50% | 658,638 |