FuelCell Energy, Inc. FCEL
NASDAQ · United States · Electronic Technology
$16.42-0.48 (-2.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $16.42 | -2.84% | $17.01 | $17.20 | $16.40 | 4.09M |
| 2026-09-29 | $16.90 | +4.71% | $17.52 | $17.58 | $16.74 | 6.61M |
| 2026-09-28 | $16.14 | -2.12% | $16.15 | $16.34 | $15.75 | 4.04M |
| 2026-09-25 | $16.49 | +0.61% | $16.46 | $16.98 | $16.35 | 3.77M |
| 2026-09-24 | $16.39 | -4.60% | $16.45 | $16.71 | $15.85 | 4.87M |
| 2026-09-23 | $17.18 | -3.81% | $17.59 | $17.85 | $17.12 | 3.44M |
| 2026-09-22 | $17.86 | -0.56% | $17.64 | $18.87 | $17.17 | 6.24M |
| 2026-09-21 | $17.96 | -0.83% | $18.33 | $18.47 | $17.63 | 4.81M |
| 2026-09-18 | $18.11 | +2.26% | $17.80 | $18.38 | $17.17 | 8.25M |
| 2026-09-17 | $17.71 | +14.26% | $16.32 | $18.17 | $16.30 | 9.36M |
| 2026-09-16 | $15.50 | +1.64% | $15.80 | $15.99 | $15.09 | 4.46M |
| 2026-09-15 | $15.25 | -0.20% | $15.19 | $15.65 | $15.04 | 3.62M |
| 2026-09-14 | $15.28 | -3.84% | $14.88 | $15.56 | $14.71 | 4.52M |
| 2026-09-11 | $15.89 | +1.92% | $16.01 | $16.55 | $15.70 | 5.42M |
| 2026-09-10 | $15.59 | -5.91% | $16.07 | $16.34 | $15.49 | 5.80M |
| 2026-09-09 | $16.57 | -6.70% | $17.90 | $18.33 | $16.43 | 7.68M |
| 2026-09-08 | $17.76 | +18.80% | $15.18 | $18.08 | $15.12 | 13.93M |
| 2026-09-04 | $14.95 | +1.91% | $14.52 | $15.09 | $14.50 | 5.86M |
| 2026-09-03 | $14.67 | +1.88% | $14.29 | $14.98 | $13.83 | 10.08M |
| 2026-09-02 | $14.40 | -15.69% | $15.30 | $15.96 | $13.92 | 15.39M |
| 2026-09-01 | $17.08 | -0.87% | $16.87 | $17.33 | $16.33 | 6.26M |
| 2026-08-31 | $17.23 | -2.98% | $17.81 | $17.81 | $16.74 | 9.06M |
| 2026-08-28 | $17.76 | -8.07% | $19.07 | $19.29 | $17.64 | 4.98M |
| 2026-08-27 | $19.32 | +1.31% | $19.75 | $19.84 | $19.05 | 3.91M |
| 2026-08-26 | $19.07 | -1.14% | $18.94 | $19.90 | $18.52 | 4.02M |
| 2026-08-25 | $19.29 | +2.88% | $19.45 | $20.07 | $19.08 | 4.97M |
| 2026-08-24 | $18.75 | -4.04% | $18.69 | $18.88 | $17.44 | 7.42M |
| 2026-08-21 | $19.54 | +6.43% | $19.01 | $20.06 | $18.48 | 7.57M |
| 2026-08-20 | $18.36 | -9.56% | $20.21 | $20.58 | $18.03 | 10.94M |
| 2026-08-19 | $20.30 | -6.45% | $21.48 | $21.63 | $19.54 | 11.07M |
| 2026-08-18 | $21.70 | -2.95% | $21.18 | $24.38 | $20.71 | 13.49M |
| 2026-08-17 | $22.36 | -0.04% | $22.37 | $22.65 | $21.25 | 6.11M |
| 2026-08-14 | $22.37 | +9.98% | $20.14 | $23.58 | $20.05 | 10.54M |
| 2026-08-13 | $20.34 | -6.14% | $21.02 | $22.60 | $19.97 | 7.52M |
| 2026-08-12 | $21.67 | +12.86% | $20.12 | $22.69 | $20.08 | 12.58M |
| 2026-08-11 | $19.20 | -3.18% | $20.78 | $21.62 | $19.08 | 6.51M |
| 2026-08-10 | $19.83 | -2.94% | $20.59 | $20.81 | $19.80 | 4.27M |
| 2026-08-07 | $20.43 | +0.54% | $20.60 | $21.10 | $18.69 | 8.90M |
| 2026-08-06 | $20.32 | -3.88% | $20.50 | $21.79 | $19.95 | 5.49M |
| 2026-08-05 | $21.14 | -6.04% | $21.92 | $23.36 | $21.11 | 5.88M |
| 2026-08-04 | $22.50 | +5.44% | $21.85 | $23.30 | $21.59 | 6.27M |
| 2026-08-03 | $21.34 | -1.25% | $20.68 | $21.90 | $19.51 | 10.45M |
| 2026-07-31 | $21.61 | -8.51% | $25.44 | $25.70 | $21.56 | 7.98M |
| 2026-07-30 | $23.62 | +30.64% | $19.58 | $23.76 | $19.58 | 12.58M |
| 2026-07-29 | $18.08 | -8.04% | $20.36 | $21.14 | $17.99 | 11.24M |
| 2026-07-28 | $19.66 | -8.52% | $20.13 | $20.35 | $19.05 | 9.08M |
| 2026-07-27 | $21.49 | +1.08% | $21.45 | $21.98 | $20.30 | 5.70M |
| 2026-07-24 | $21.26 | -8.76% | $23.21 | $23.33 | $20.89 | 8.00M |
| 2026-07-23 | $23.30 | +3.69% | $22.31 | $25.10 | $22.11 | 11.73M |
| 2026-07-22 | $22.47 | +3.84% | $20.66 | $22.73 | $20.50 | 8.10M |
| 2026-07-21 | $21.64 | +9.07% | $20.10 | $22.18 | $19.51 | 9.79M |
| 2026-07-20 | $19.84 | +7.24% | $19.33 | $20.26 | $18.84 | 10.89M |
| 2026-07-17 | $18.50 | +7.18% | $17.04 | $19.24 | $16.51 | 12.76M |
| 2026-07-16 | $17.26 | -14.77% | $19.57 | $19.68 | $16.88 | 10.80M |
| 2026-07-15 | $20.25 | -5.15% | $21.26 | $22.63 | $19.00 | 9.12M |
| 2026-07-14 | $21.35 | +11.90% | $21.20 | $22.89 | $20.57 | 19.60M |
| 2026-07-13 | $19.08 | -9.27% | $20.69 | $21.00 | $18.93 | 9.51M |
| 2026-07-10 | $21.03 | -8.57% | $22.64 | $22.71 | $20.28 | 12.38M |
| 2026-07-09 | $23.00 | +2.04% | $24.20 | $24.55 | $22.54 | 18.10M |
| 2026-07-08 | $22.54 | -13.17% | $21.18 | $23.38 | $20.59 | 21.50M |
| 2026-07-07 | $25.96 | -12.68% | $28.10 | $29.18 | $25.72 | 12.60M |
| 2026-07-06 | $29.73 | +5.76% | $28.79 | $31.32 | $27.20 | 9.44M |
| 2026-07-02 | $28.11 | -11.85% | $31.57 | $32.00 | $26.68 | 11.76M |
| 2026-07-01 | $31.89 | -11.44% | $34.51 | $37.40 | $31.46 | 15.20M |
| 2026-06-30 | $36.01 | +20.84% | $28.90 | $37.88 | $28.89 | 26.75M |
| 2026-06-29 | $29.80 | +24.17% | $25.54 | $30.80 | $25.25 | 21.21M |
| 2026-06-26 | $24.00 | +22.14% | $20.17 | $25.50 | $19.33 | 27.12M |
| 2026-06-25 | $19.65 | -8.86% | $22.00 | $22.60 | $18.40 | 11.30M |
| 2026-06-24 | $21.56 | -1.19% | $25.11 | $25.20 | $20.27 | 25.24M |
| 2026-06-23 | $21.82 | -10.54% | $22.20 | $24.60 | $21.18 | 7.82M |
| 2026-06-22 | $24.39 | +1.46% | $23.65 | $26.24 | $22.82 | 11.38M |
| 2026-06-18 | $24.04 | +19.96% | $20.68 | $24.36 | $19.33 | 14.95M |
| 2026-06-17 | $20.04 | +1.47% | $19.59 | $22.47 | $19.58 | 10.64M |
| 2026-06-16 | $19.75 | +12.86% | $17.00 | $20.88 | $16.95 | 14.34M |
| 2026-06-15 | $17.50 | +3.31% | $17.87 | $18.62 | $16.70 | 7.42M |
| 2026-06-12 | $16.94 | -4.24% | $17.68 | $18.13 | $16.48 | 7.02M |
| 2026-06-11 | $17.69 | +9.13% | $16.30 | $17.85 | $15.95 | 7.61M |
| 2026-06-10 | $16.21 | -7.32% | $17.30 | $19.10 | $16.01 | 8.95M |
| 2026-06-09 | $17.49 | +12.84% | $18.05 | $19.68 | $16.66 | 21.98M |
| 2026-06-08 | $15.50 | -10.56% | $17.46 | $18.34 | $15.06 | 18.38M |
| 2026-06-05 | $17.33 | -19.02% | $20.40 | $20.50 | $17.20 | 10.70M |
| 2026-06-04 | $21.40 | -1.88% | $20.97 | $22.90 | $20.32 | 6.27M |
| 2026-06-03 | $21.81 | -11.49% | $23.93 | $23.96 | $21.51 | 8.33M |
| 2026-06-02 | $24.64 | +15.63% | $21.61 | $25.74 | $21.10 | 11.58M |
| 2026-06-01 | $21.31 | -1.62% | $21.24 | $21.97 | $20.22 | 6.36M |
| 2026-05-29 | $21.66 | -11.19% | $24.05 | $24.20 | $20.68 | 9.02M |
| 2026-05-28 | $24.39 | +2.95% | $23.41 | $25.50 | $22.10 | 7.14M |
| 2026-05-27 | $23.69 | -2.91% | $23.24 | $25.07 | $22.01 | 9.15M |
| 2026-05-26 | $24.40 | -2.44% | $25.45 | $27.69 | $23.73 | 12.21M |
| 2026-05-22 | $25.01 | -5.19% | $25.48 | $27.33 | $24.97 | 12.08M |