FuelCell Energy Inc. (FCEL)
NASDAQ: FCEL
· Real-Time Price · USD
10.23
1.55 (17.86%)
At close: Oct 03, 2025, 3:19 PM
FCEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9.00 | 9.00 | 8.37 | 8.68 | 8.68 | -0.57% | 4,176,534 |
| Oct 1, 2025 | 7.84 | 8.83 | 7.78 | 8.73 | 8.73 | 11.92% | 5,862,400 |
| Sep 30, 2025 | 7.72 | 7.82 | 7.35 | 7.80 | 7.80 | 0.26% | 2,733,300 |
| Sep 29, 2025 | 8.15 | 8.32 | 7.55 | 7.78 | 7.78 | -1.52% | 3,209,801 |
| Sep 26, 2025 | 7.88 | 8.17 | 7.72 | 7.90 | 7.90 | 0.25% | 2,551,600 |
| Sep 25, 2025 | 7.89 | 8.50 | 7.39 | 7.88 | 7.88 | -9.11% | 5,910,000 |
| Sep 24, 2025 | 8.84 | 9.25 | 8.61 | 8.67 | 8.67 | -4.52% | 4,620,000 |
| Sep 23, 2025 | 9.79 | 10.17 | 8.86 | 9.08 | 9.08 | -5.42% | 6,901,500 |
| Sep 22, 2025 | 8.20 | 9.74 | 7.92 | 9.60 | 9.60 | 14.83% | 7,167,000 |
| Sep 19, 2025 | 8.45 | 8.62 | 8.20 | 8.36 | 8.36 | 0.36% | 4,474,200 |
| Sep 18, 2025 | 8.08 | 8.49 | 7.56 | 8.33 | 8.33 | 8.89% | 6,255,600 |
| Sep 17, 2025 | 6.81 | 7.71 | 6.75 | 7.65 | 7.65 | 12.67% | 8,322,822 |
| Sep 16, 2025 | 6.62 | 6.88 | 6.42 | 6.79 | 6.79 | 3.03% | 2,435,400 |
| Sep 15, 2025 | 6.94 | 7.00 | 6.17 | 6.59 | 6.59 | -4.08% | 3,058,000 |
| Sep 12, 2025 | 6.40 | 6.91 | 5.92 | 6.87 | 6.87 | 6.35% | 4,668,700 |
| Sep 11, 2025 | 5.66 | 6.48 | 5.58 | 6.46 | 6.46 | 13.33% | 5,684,824 |
| Sep 10, 2025 | 5.24 | 6.01 | 5.00 | 5.70 | 5.70 | 10.04% | 7,895,940 |
| Sep 9, 2025 | 4.25 | 5.32 | 4.16 | 5.18 | 5.18 | 22.75% | 10,241,908 |
| 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 |
Page 1 of 136