FuelCell Energy Inc. (FCEL)
4.92
0.11 (2.29%)
At close: Mar 27, 2025, 3:59 PM
4.91
-0.21%
After-hours: Mar 27, 2025, 07:57 PM EDT
FCEL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 4.84 | 4.98 | 4.77 | 4.92 | 0.11 | 2.29% | 479,376 |
| Mar 26, 2025 | 4.84 | 4.91 | 4.66 | 4.81 | -0.03 | -0.62% | 479,100 |
| Mar 25, 2025 | 4.94 | 5.01 | 4.80 | 4.84 | -0.10 | -2.02% | 685,600 |
| Mar 24, 2025 | 5.17 | 5.24 | 4.89 | 4.94 | -0.20 | -3.89% | 1,057,310 |
| Mar 21, 2025 | 5.17 | 5.25 | 5.02 | 5.14 | -0.10 | -1.91% | 1,312,017 |
| Mar 20, 2025 | 5.36 | 5.52 | 5.22 | 5.24 | -0.18 | -3.32% | 568,910 |
| Mar 19, 2025 | 5.55 | 5.67 | 5.40 | 5.42 | -0.15 | -2.69% | 659,519 |
| Mar 18, 2025 | 6.04 | 6.12 | 5.57 | 5.57 | -0.55 | -8.99% | 717,900 |
| Mar 17, 2025 | 6.12 | 6.23 | 6.03 | 6.12 | -0.06 | -0.97% | 588,938 |
| Mar 14, 2025 | 6.57 | 6.61 | 6.04 | 6.18 | -0.31 | -4.78% | 777,500 |
| Mar 13, 2025 | 6.69 | 7.18 | 6.43 | 6.49 | -0.36 | -5.26% | 671,090 |
| Mar 12, 2025 | 6.59 | 6.99 | 6.37 | 6.85 | 0.29 | 4.42% | 1,046,098 |
| Mar 11, 2025 | 6.00 | 6.70 | 5.98 | 6.56 | 0.23 | 3.63% | 1,033,110 |
| Mar 10, 2025 | 6.50 | 6.58 | 6.19 | 6.33 | -0.26 | -3.95% | 814,226 |
| Mar 7, 2025 | 6.20 | 6.70 | 6.17 | 6.59 | 0.42 | 6.81% | 780,300 |
| Mar 6, 2025 | 6.02 | 6.38 | 5.92 | 6.17 | 0.06 | 0.98% | 680,300 |
| Mar 5, 2025 | 5.93 | 6.18 | 5.77 | 6.11 | 0.23 | 3.91% | 798,700 |
| Mar 4, 2025 | 5.19 | 5.97 | 5.12 | 5.88 | 0.59 | 11.15% | 1,125,092 |
| Mar 3, 2025 | 5.77 | 5.92 | 5.21 | 5.29 | -0.48 | -8.32% | 991,100 |
| Feb 28, 2025 | 6.01 | 6.01 | 5.68 | 5.77 | -0.30 | -4.94% | 711,500 |
| Feb 27, 2025 | 6.35 | 6.41 | 6.06 | 6.07 | -0.22 | -3.50% | 511,217 |
| Feb 26, 2025 | 6.34 | 6.68 | 6.26 | 6.29 | 0.05 | 0.80% | 426,400 |
| Feb 25, 2025 | 6.66 | 6.79 | 6.21 | 6.24 | -0.48 | -7.14% | 729,445 |
| Feb 24, 2025 | 7.16 | 7.16 | 6.66 | 6.72 | -0.35 | -4.95% | 669,233 |
| Feb 21, 2025 | 7.67 | 7.67 | 7.03 | 7.07 | -0.48 | -6.36% | 686,100 |
| Feb 20, 2025 | 7.66 | 7.76 | 7.47 | 7.55 | -0.21 | -2.71% | 559,325 |
| Feb 19, 2025 | 7.94 | 8.36 | 7.75 | 7.76 | -0.16 | -2.02% | 1,129,673 |
| Feb 18, 2025 | 7.90 | 8.00 | 7.73 | 7.92 | 0.07 | 0.89% | 514,700 |
| Feb 14, 2025 | 7.97 | 7.98 | 7.55 | 7.85 | 0.05 | 0.64% | 736,637 |
| Feb 13, 2025 | 7.40 | 7.94 | 7.32 | 7.80 | 0.49 | 6.70% | 927,318 |
| Feb 12, 2025 | 6.92 | 7.41 | 6.82 | 7.31 | 0.28 | 3.98% | 737,849 |
| Feb 11, 2025 | 7.15 | 7.21 | 6.89 | 7.03 | -0.22 | -3.03% | 628,553 |
| Feb 10, 2025 | 7.46 | 7.46 | 7.10 | 7.25 | -0.12 | -1.63% | 762,500 |
| Feb 7, 2025 | 7.71 | 7.80 | 7.36 | 7.37 | -0.37 | -4.78% | 839,700 |
| Feb 6, 2025 | 7.81 | 8.08 | 7.56 | 7.74 | 0.16 | 2.11% | 954,451 |
| Feb 5, 2025 | 7.70 | 7.93 | 7.51 | 7.58 | -0.07 | -0.92% | 636,604 |
| Feb 4, 2025 | 7.20 | 7.79 | 7.16 | 7.65 | 0.38 | 5.23% | 659,100 |
| Feb 3, 2025 | 7.30 | 7.48 | 7.10 | 7.27 | -0.41 | -5.34% | 1,121,300 |
| Jan 31, 2025 | 7.86 | 8.07 | 7.56 | 7.68 | -0.09 | -1.16% | 911,900 |
| Jan 30, 2025 | 7.70 | 7.98 | 7.48 | 7.77 | 0.18 | 2.37% | 796,503 |
| Jan 29, 2025 | 7.44 | 7.76 | 7.26 | 7.59 | 0.18 | 2.43% | 1,032,925 |
| Jan 28, 2025 | 7.92 | 7.98 | 7.21 | 7.41 | -0.41 | -5.24% | 982,100 |
| Jan 27, 2025 | 8.27 | 8.30 | 7.63 | 7.82 | -0.59 | -7.02% | 1,257,333 |
| Jan 24, 2025 | 8.70 | 8.77 | 8.26 | 8.41 | -0.28 | -3.22% | 1,072,802 |
| Jan 23, 2025 | 8.90 | 8.96 | 8.54 | 8.69 | -0.26 | -2.91% | 951,500 |
| Jan 22, 2025 | 9.50 | 9.50 | 8.81 | 8.95 | -0.03 | -0.33% | 2,035,314 |
| Jan 21, 2025 | 9.56 | 9.62 | 8.55 | 8.98 | -0.61 | -6.36% | 1,600,300 |
| Jan 17, 2025 | 9.79 | 9.88 | 9.33 | 9.59 | -0.09 | -0.93% | 934,700 |
| Jan 16, 2025 | 9.75 | 9.89 | 9.42 | 9.68 | -0.11 | -1.12% | 752,000 |
| Jan 15, 2025 | 10.17 | 10.25 | 9.70 | 9.79 | 0.12 | 1.24% | 1,030,513 |