Skip to main content
FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
8.08
-0.49 (-5.72%)
At close: Mar 5, 2026, 4:00 PM EST
8.10
+0.02 (0.25%)
Pre-market: Mar 6, 2026, 7:00 AM EST

FuelCell Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.418.637.958.088.08-5.72%1,229,600
Mar 4, 20268.158.668.068.578.578.07%1,420,669
Mar 3, 20268.018.197.757.937.93-4.80%1,047,277
Mar 2, 20267.758.427.628.338.332.33%1,118,596
Feb 27, 20268.828.827.978.148.14-10.25%1,365,813
Feb 26, 20268.439.098.289.079.075.47%1,362,031
Feb 25, 20268.909.108.588.608.60-3.70%1,559,554
Feb 24, 20267.718.977.548.938.9316.12%2,393,587
Feb 23, 20267.587.777.497.697.690.13%924,867
Feb 20, 20267.637.827.457.687.68-0.90%1,352,803
Feb 19, 20267.257.777.207.757.754.31%1,128,304
Feb 18, 20267.317.507.087.437.432.06%1,255,067
Feb 17, 20267.137.357.017.287.280.83%900,983
Feb 13, 20267.017.386.887.227.223.00%1,371,449
Feb 12, 20267.497.496.927.017.01-5.14%1,468,008
Feb 11, 20267.537.587.047.397.39-0.40%1,287,394
Feb 10, 20267.387.647.197.427.42-0.40%1,275,143
Feb 9, 20267.277.587.187.457.453.62%1,795,495
Feb 6, 20266.617.246.607.197.1913.14%1,810,505
Feb 5, 20266.916.956.356.366.36-10.37%1,541,955
Feb 4, 20267.777.856.947.097.09-8.16%2,191,221
Feb 3, 20267.667.787.367.727.725.03%1,905,427
Feb 2, 20268.058.297.337.357.35-10.26%2,742,201
Jan 30, 20268.739.148.148.198.19-8.90%2,168,517
Jan 29, 20269.519.598.718.998.99-6.65%2,124,566
Jan 28, 20269.759.959.389.639.630.42%2,801,902
Jan 27, 20269.069.598.829.599.595.56%2,656,504
Jan 26, 20269.949.969.089.099.09-10.32%2,395,331
Jan 23, 202610.1310.549.7610.1310.132.12%3,469,713
Jan 22, 20269.5610.489.419.929.926.10%4,921,325
Jan 21, 20269.099.608.669.359.358.22%5,884,591
Jan 20, 20268.329.088.098.648.647.46%5,469,669
Jan 16, 20267.488.307.388.048.047.92%3,300,559
Jan 15, 20267.487.597.267.457.45-0.53%1,647,037
Jan 14, 20267.507.657.377.497.49-0.40%1,139,443
Jan 13, 20267.637.847.527.527.52-0.40%1,880,771
Jan 12, 20267.487.837.327.557.55-0.40%1,450,900
Jan 9, 20267.867.957.567.587.58-2.82%1,367,887
Jan 8, 20267.968.227.767.807.800.65%1,934,712
Jan 7, 20268.218.267.597.757.75-6.63%1,748,728
Jan 6, 20268.308.448.028.308.300.73%1,453,702
Jan 5, 20268.338.547.918.248.240.86%1,794,672
Jan 2, 20267.488.407.458.178.1711.76%1,883,274
Dec 31, 20257.767.797.147.317.31-7.93%1,885,984
Dec 30, 20258.178.367.817.947.94-2.70%1,785,272
Dec 29, 20258.248.458.128.168.16-3.77%1,459,046
Dec 26, 20258.758.828.318.488.48-3.31%1,116,700
Dec 24, 20258.808.888.478.778.77-0.23%830,569
Dec 23, 20258.899.258.608.798.790.40%2,838,941
Dec 22, 20258.249.098.218.768.764.98%2,896,377
Dec 19, 20259.849.937.958.348.34-13.49%8,833,664
Dec 18, 20259.2910.909.259.649.6422.03%12,926,680
Dec 17, 20258.528.757.747.907.90-6.73%3,417,549
Dec 16, 20258.228.908.198.478.471.32%1,832,765
Dec 15, 20258.879.128.348.368.36-4.57%1,896,703
Dec 12, 20258.708.938.508.768.760.11%1,498,167
Dec 11, 20258.318.818.288.758.753.43%1,630,370
Dec 10, 20258.348.708.108.468.461.20%1,462,107
Dec 9, 20258.338.578.158.368.36-1.07%1,289,952
Dec 8, 20258.518.988.248.458.450.96%1,689,773
Dec 5, 20258.018.827.978.378.373.85%3,444,901
Dec 4, 20257.158.177.028.068.0612.26%2,863,712
Dec 3, 20256.867.256.727.187.183.61%1,301,333
Dec 2, 20256.457.026.366.936.938.11%1,686,100
Dec 1, 20256.506.546.246.416.41-4.47%1,755,404
Nov 28, 20256.286.736.186.716.717.88%1,375,529
Nov 26, 20256.036.305.976.226.223.32%1,611,037
Nov 25, 20256.006.075.716.026.020.33%1,430,987
Nov 24, 20256.266.265.936.006.00-3.85%1,810,125
Nov 21, 20256.256.435.806.246.24-0.64%5,321,244
Nov 20, 20256.816.986.266.286.28-3.68%1,760,130
Nov 19, 20256.726.956.346.526.52-4.68%1,919,695
Nov 18, 20256.557.146.526.846.843.95%2,108,905
Nov 17, 20256.967.106.526.586.58-6.53%2,217,657
Nov 14, 20256.747.286.667.047.04-1,745,921
Nov 13, 20257.527.707.007.047.04-8.69%2,664,696
Nov 12, 20257.387.767.107.717.714.33%2,435,481
Nov 11, 20257.457.526.987.397.39-2.25%1,336,316
Nov 10, 20257.828.017.267.567.560.53%1,764,280
Nov 7, 20257.567.576.757.527.52-2.59%3,234,791
Nov 6, 20258.428.457.647.727.72-9.07%3,205,912
Nov 5, 20257.558.717.458.498.4914.73%4,049,063
Nov 4, 20257.958.477.317.407.40-10.84%5,919,623
Nov 3, 20258.759.098.268.308.30-7.26%4,314,137
Oct 31, 20257.789.207.738.958.9515.78%15,883,522
Oct 30, 20257.978.047.687.737.73-5.50%2,095,476
Oct 29, 20257.768.557.558.188.187.21%5,223,724
Oct 28, 20257.847.997.547.637.63-3.30%2,286,873
Oct 27, 20258.138.227.777.897.89-0.75%2,420,822
Oct 24, 20258.208.297.877.957.952.32%2,361,241
Oct 23, 20257.877.947.637.777.77-0.51%1,714,559
Oct 22, 20258.078.177.477.817.81-6.02%2,664,428
Oct 21, 20258.758.758.138.318.31-5.46%2,341,962
Oct 20, 20258.708.958.478.798.793.66%2,548,512
Oct 17, 20259.019.138.368.488.48-8.82%4,393,538
Oct 16, 202510.8511.059.259.309.30-13.17%4,860,503
Oct 15, 202511.9011.9910.3310.7110.71-6.30%6,006,822
Oct 14, 20259.8111.709.3711.4311.4312.39%10,287,337
Oct 13, 202510.0010.409.7110.1710.179.83%5,480,432
Oct 10, 20259.9510.039.099.269.26-6.28%3,982,100