FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
4.140
-0.090 (-2.13%)
Aug 15, 2025, 9:54 AM - Market open
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.23 | 4.25 | 4.10 | 4.23 | 4.23 | -0.70% | 1,125,538 |
| Aug 13, 2025 | 4.09 | 4.34 | 4.06 | 4.26 | 4.26 | 4.16% | 2,563,113 |
| Aug 12, 2025 | 4.05 | 4.13 | 4.01 | 4.09 | 4.09 | 0.49% | 1,121,811 |
| Aug 11, 2025 | 4.30 | 4.36 | 4.01 | 4.07 | 4.07 | -4.68% | 1,721,600 |
| Aug 8, 2025 | 4.36 | 4.43 | 4.25 | 4.27 | 4.27 | -1.61% | 872,023 |
| Aug 7, 2025 | 4.41 | 4.52 | 4.28 | 4.34 | 4.34 | -1.59% | 1,125,480 |
| Aug 6, 2025 | 4.71 | 4.71 | 4.35 | 4.41 | 4.41 | -5.36% | 2,005,601 |
| Aug 5, 2025 | 4.87 | 5.00 | 4.64 | 4.66 | 4.66 | -2.31% | 1,181,888 |
| Aug 4, 2025 | 4.73 | 4.83 | 4.70 | 4.77 | 4.77 | 1.06% | 781,731 |
| Aug 1, 2025 | 4.84 | 4.87 | 4.70 | 4.72 | 4.72 | -4.84% | 902,235 |
| Jul 31, 2025 | 4.76 | 5.06 | 4.71 | 4.96 | 4.96 | 5.76% | 1,228,860 |
| Jul 30, 2025 | 4.88 | 4.90 | 4.35 | 4.69 | 4.69 | -4.09% | 1,959,621 |
| Jul 29, 2025 | 5.20 | 5.26 | 4.77 | 4.89 | 4.89 | -7.21% | 2,149,913 |
| Jul 28, 2025 | 5.61 | 5.66 | 5.20 | 5.27 | 5.27 | -6.23% | 1,702,722 |
| Jul 25, 2025 | 5.70 | 5.71 | 5.50 | 5.62 | 5.62 | -0.71% | 1,877,814 |
| Jul 24, 2025 | 5.92 | 6.31 | 5.64 | 5.66 | 5.66 | -3.90% | 3,368,420 |
| Jul 23, 2025 | 5.77 | 5.97 | 5.60 | 5.89 | 5.89 | 2.79% | 2,967,964 |
| Jul 22, 2025 | 5.39 | 5.83 | 5.30 | 5.73 | 5.73 | 6.90% | 2,321,246 |
| Jul 21, 2025 | 5.35 | 5.68 | 5.32 | 5.36 | 5.36 | 0.94% | 1,898,335 |
| Jul 18, 2025 | 5.18 | 5.42 | 5.15 | 5.31 | 5.31 | 2.91% | 1,825,012 |
| Jul 17, 2025 | 5.00 | 5.25 | 4.98 | 5.16 | 5.16 | 3.41% | 2,021,297 |
| Jul 16, 2025 | 5.16 | 5.19 | 4.80 | 4.99 | 4.99 | -2.92% | 3,584,552 |
| Jul 15, 2025 | 5.26 | 5.35 | 5.07 | 5.14 | 5.14 | -2.10% | 1,358,692 |
| Jul 14, 2025 | 5.33 | 5.38 | 5.10 | 5.25 | 5.25 | -2.23% | 1,853,338 |
| Jul 11, 2025 | 5.69 | 5.69 | 5.32 | 5.37 | 5.37 | -6.45% | 2,101,485 |
| Jul 10, 2025 | 5.99 | 6.32 | 5.70 | 5.74 | 5.74 | 2.50% | 5,952,809 |
| Jul 9, 2025 | 5.36 | 5.75 | 5.23 | 5.60 | 5.60 | 5.66% | 3,962,956 |
| Jul 8, 2025 | 5.28 | 5.35 | 5.11 | 5.30 | 5.30 | 1.73% | 1,244,623 |
| Jul 7, 2025 | 5.59 | 5.65 | 5.18 | 5.21 | 5.21 | -5.27% | 1,486,225 |
| Jul 3, 2025 | 5.46 | 5.67 | 5.39 | 5.50 | 5.50 | 3.38% | 1,092,644 |
| Jul 2, 2025 | 5.22 | 5.36 | 5.19 | 5.32 | 5.32 | 1.92% | 852,513 |
| Jul 1, 2025 | 5.54 | 5.62 | 5.18 | 5.22 | 5.22 | -6.95% | 1,628,899 |
| Jun 30, 2025 | 5.79 | 5.95 | 5.47 | 5.61 | 5.61 | 1.81% | 2,101,498 |
| Jun 27, 2025 | 6.00 | 6.00 | 5.46 | 5.51 | 5.51 | -7.55% | 3,758,615 |
| 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 |