FuelCell Energy Inc. (FCEL)
NASDAQ: FCEL
· Real-Time Price · USD
5.66
0.48 (9.27%)
At close: Sep 10, 2025, 3:37 PM
FCEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.25 | 5.32 | 4.16 | 5.18 | 5.18 | 22.75% | 10,201,995 |
| Sep 8, 2025 | 4.15 | 4.24 | 4.03 | 4.22 | 4.22 | 4.20% | 2,310,100 |
| Sep 5, 2025 | 3.97 | 4.05 | 3.81 | 4.05 | 4.05 | 3.32% | 949,100 |
| Sep 4, 2025 | 4.05 | 4.05 | 3.81 | 3.92 | 3.92 | -2.49% | 1,247,983 |
| Sep 3, 2025 | 4.05 | 4.13 | 4.01 | 4.02 | 4.02 | 0.00% | 673,300 |
| Sep 2, 2025 | 4.10 | 4.14 | 3.93 | 4.02 | 4.02 | -4.29% | 1,405,020 |
| Aug 29, 2025 | 4.32 | 4.38 | 4.15 | 4.20 | 4.20 | -3.23% | 959,500 |
| Aug 28, 2025 | 4.36 | 4.44 | 4.29 | 4.34 | 4.34 | -0.46% | 798,114 |
| Aug 27, 2025 | 4.36 | 4.53 | 4.33 | 4.36 | 4.36 | 0.46% | 1,823,128 |
| Aug 26, 2025 | 4.21 | 4.45 | 4.16 | 4.34 | 4.34 | 2.60% | 1,055,700 |
| Aug 25, 2025 | 4.20 | 4.32 | 4.10 | 4.23 | 4.23 | 0.71% | 975,500 |
| Aug 22, 2025 | 4.00 | 4.24 | 4.00 | 4.20 | 4.20 | 5.53% | 1,644,749 |
| Aug 21, 2025 | 3.86 | 4.01 | 3.79 | 3.98 | 3.98 | 1.27% | 793,600 |
| Aug 20, 2025 | 4.00 | 4.02 | 3.78 | 3.93 | 3.93 | -2.72% | 2,460,600 |
| Aug 19, 2025 | 4.24 | 4.26 | 4.01 | 4.04 | 4.04 | -4.49% | 1,387,700 |
| Aug 18, 2025 | 4.19 | 4.34 | 4.08 | 4.23 | 4.23 | 1.20% | 1,474,700 |
| Aug 15, 2025 | 4.20 | 4.29 | 4.08 | 4.18 | 4.18 | -1.18% | 1,552,548 |
| 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 |