FuelCell Energy, Inc. (BMV:FCEL)
Mexico
· Delayed Price · Currency is MXN 160.00
+34.00 (26.98%)
At close: Dec 5, 2025
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 158.50 | 160.00 | 158.50 | 160.00 | 160.00 | 26.98% | 3,539 |
| Dec 3, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 12.20% | 123 |
| Nov 26, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - | 10 |
| Nov 24, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | -4.02% | 1,780 |
| Nov 20, 2025 | 117.54 | 117.54 | 117.00 | 117.00 | 117.00 | -1.27% | 30 |
| Nov 19, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -3.66% | 704 |
| Nov 18, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -11.19% | 17 |
| Nov 13, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -4.48% | 97 |
| Nov 12, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.47% | 25 |
| Nov 7, 2025 | 142.00 | 142.00 | 141.50 | 141.50 | 141.50 | -2.41% | 19 |
| Nov 6, 2025 | 144.50 | 147.40 | 144.50 | 145.00 | 145.00 | 3.17% | 443 |
| Nov 4, 2025 | 149.94 | 152.40 | 140.54 | 140.54 | 140.54 | -9.33% | 1,189 |
| Nov 3, 2025 | 155.00 | 156.50 | 155.00 | 155.00 | 155.00 | - | 332 |
| Oct 31, 2025 | 150.00 | 163.00 | 150.00 | 155.00 | 155.00 | 10.71% | 123 |
| Oct 28, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -5.41% | 1,026 |
| Oct 27, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1.37% | 158 |
| Oct 24, 2025 | 151.10 | 151.10 | 146.00 | 146.00 | 146.00 | - | 401 |
| Oct 23, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 66 |
| Oct 22, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -8.75% | 1,027 |
| Oct 21, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.87% | 13 |
| Oct 20, 2025 | 163.32 | 163.32 | 163.00 | 163.05 | 163.05 | -4.09% | 90 |
| Oct 17, 2025 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | -5.56% | 74 |
| Oct 16, 2025 | 200.00 | 200.00 | 180.00 | 180.00 | 180.00 | -10.00% | 146 |
| Oct 15, 2025 | 214.00 | 214.00 | 198.00 | 200.00 | 200.00 | -5.56% | 590 |
| Oct 14, 2025 | 200.00 | 215.00 | 192.00 | 211.78 | 211.78 | 13.86% | 1,877 |
| Oct 13, 2025 | 185.50 | 186.00 | 185.50 | 186.00 | 186.00 | 6.89% | 35 |
| Oct 10, 2025 | 174.01 | 174.01 | 174.01 | 174.01 | 174.01 | -2.24% | 13 |
| Oct 9, 2025 | 188.60 | 188.60 | 178.00 | 178.00 | 178.00 | -3.52% | 264 |
| Oct 8, 2025 | 190.00 | 190.00 | 184.50 | 184.50 | 184.50 | -1.86% | 1,076 |
| Oct 7, 2025 | 210.00 | 210.00 | 179.00 | 188.00 | 188.00 | -8.29% | 828 |
| Oct 6, 2025 | 187.00 | 209.99 | 187.00 | 205.00 | 205.00 | 9.63% | 532 |
| Oct 3, 2025 | 165.00 | 187.00 | 165.00 | 187.00 | 187.00 | 13.33% | 68 |
| Oct 2, 2025 | 153.00 | 165.00 | 153.00 | 165.00 | 165.00 | 9.13% | 192 |
| Oct 1, 2025 | 147.00 | 151.20 | 147.00 | 151.20 | 151.20 | 8.78% | 1,388 |
| Sep 30, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.11% | 53 |
| Sep 29, 2025 | 143.50 | 145.00 | 138.50 | 142.00 | 142.00 | -3.40% | 452 |
| Sep 26, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | 384 |
| Sep 25, 2025 | 148.81 | 152.01 | 139.60 | 146.00 | 146.00 | -8.75% | 1,082 |
| Sep 24, 2025 | 167.00 | 167.00 | 160.00 | 160.00 | 160.00 | -9.60% | 192 |
| Sep 23, 2025 | 167.00 | 183.00 | 167.00 | 177.00 | 177.00 | 0.56% | 1,216 |
| Sep 22, 2025 | 161.00 | 176.01 | 161.00 | 176.01 | 176.01 | 15.42% | 1,003 |
| Sep 19, 2025 | 154.00 | 155.00 | 151.00 | 152.50 | 152.50 | -0.97% | 905 |
| Sep 18, 2025 | 146.50 | 159.00 | 145.00 | 154.00 | 154.00 | 27.91% | 1,530 |
| Sep 15, 2025 | 130.00 | 130.00 | 120.40 | 120.40 | 120.40 | -3.68% | 638 |
| Sep 12, 2025 | 116.10 | 125.00 | 116.10 | 125.00 | 125.00 | 19.05% | 411 |
| Sep 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 40.00% | 2,513 |
| Sep 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | 29 |
| Sep 4, 2025 | 74.10 | 74.50 | 73.93 | 74.50 | 74.50 | -6.88% | 289 |
| Sep 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 29 |
| Aug 29, 2025 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | -1.23% | 117 |
| Aug 26, 2025 | 80.80 | 81.50 | 80.80 | 81.00 | 81.00 | 5.19% | 238 |
| Aug 22, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3.59% | 34 |
| Aug 20, 2025 | 77.00 | 77.00 | 73.80 | 74.33 | 74.33 | -3.47% | 294 |
| Aug 19, 2025 | 80.40 | 80.40 | 77.00 | 77.00 | 77.00 | -4.35% | 413 |
| Aug 18, 2025 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | 0.31% | 98 |
| Aug 15, 2025 | 78.50 | 80.65 | 78.50 | 80.25 | 80.25 | 1.45% | 341 |
| Aug 14, 2025 | 78.05 | 79.10 | 78.00 | 79.10 | 79.10 | 5.45% | 201 |
| Aug 11, 2025 | 78.10 | 78.10 | 75.01 | 75.01 | 75.01 | -11.65% | 2,202 |
| Aug 8, 2025 | 81.00 | 84.90 | 81.00 | 84.90 | 84.90 | - | 145 |
| Aug 7, 2025 | 87.60 | 87.60 | 84.90 | 84.90 | 84.90 | -3.08% | 36 |
| Aug 6, 2025 | 87.50 | 87.60 | 82.01 | 87.60 | 87.60 | -2.56% | 260 |
| Aug 4, 2025 | 89.94 | 90.00 | 89.90 | 89.90 | 89.90 | -4.26% | 62 |
| Jul 31, 2025 | 90.11 | 93.90 | 89.70 | 93.90 | 93.90 | 4.22% | 227 |
| Jul 30, 2025 | 92.00 | 92.00 | 90.10 | 90.10 | 90.10 | -2.07% | 317 |
| Jul 29, 2025 | 104.00 | 104.00 | 91.94 | 92.00 | 92.00 | -7.26% | 200 |
| Jul 28, 2025 | 99.89 | 99.89 | 99.20 | 99.20 | 99.20 | -4.20% | 838 |
| Jul 25, 2025 | 104.50 | 104.50 | 103.55 | 103.55 | 103.55 | -5.26% | 469 |
| Jul 24, 2025 | 109.33 | 109.33 | 109.30 | 109.30 | 109.30 | 9.19% | 918 |
| Jul 21, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 4.27% | 32 |
| Jul 16, 2025 | 93.80 | 98.01 | 93.79 | 96.00 | 96.00 | -1.54% | 1,674 |
| Jul 15, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -2.69% | 320 |
| Jul 14, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 0.20% | 23 |
| Jul 11, 2025 | 115.00 | 115.00 | 100.00 | 100.00 | 100.00 | -13.04% | 630 |
| Jul 10, 2025 | 108.00 | 115.00 | 108.00 | 115.00 | 115.00 | 8.49% | 22 |
| Jul 9, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.91% | 1,490 |
| Jul 7, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -7.21% | 13 |
| Jun 30, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -8.26% | 18 |
| Jun 17, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -3.20% | 176 |
| Jun 13, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.62% | 13 |
| Jun 12, 2025 | 132.00 | 132.00 | 123.01 | 123.01 | 123.01 | -6.81% | 75 |
| Jun 11, 2025 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -12.00% | 25 |
| Jun 6, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 42.86% | 84 |