FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
9.94
-0.74 (-6.93%)
At close: Apr 28, 2026, 4:00 PM EDT
10.28
+0.34 (3.42%)
After-hours: Apr 28, 2026, 7:59 PM EDT
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.24 | 10.34 | 9.64 | 9.94 | 9.94 | -6.93% | 3,569,260 |
| Apr 27, 2026 | 11.18 | 11.18 | 10.07 | 10.68 | 10.68 | -4.47% | 3,733,697 |
| Apr 24, 2026 | 12.36 | 12.42 | 10.77 | 11.18 | 11.18 | -8.13% | 5,748,729 |
| Apr 23, 2026 | 11.78 | 12.43 | 11.04 | 12.17 | 12.17 | 3.14% | 10,351,646 |
| Apr 22, 2026 | 9.99 | 11.88 | 9.99 | 11.80 | 11.80 | 24.34% | 17,058,109 |
| Apr 21, 2026 | 8.53 | 10.34 | 8.53 | 9.49 | 9.49 | 9.71% | 18,823,963 |
| Apr 20, 2026 | 7.14 | 8.70 | 7.06 | 8.65 | 8.65 | 19.31% | 6,461,018 |
| Apr 17, 2026 | 7.47 | 7.54 | 7.18 | 7.25 | 7.25 | -1.36% | 1,575,446 |
| Apr 16, 2026 | 7.65 | 7.65 | 7.08 | 7.35 | 7.35 | -2.39% | 2,068,974 |
| Apr 15, 2026 | 7.34 | 7.64 | 7.27 | 7.53 | 7.53 | 3.15% | 2,175,072 |
| Apr 14, 2026 | 7.20 | 7.76 | 7.07 | 7.30 | 7.30 | 6.88% | 3,475,381 |
| Apr 13, 2026 | 6.60 | 6.98 | 6.50 | 6.83 | 6.83 | 2.71% | 1,506,924 |
| Apr 10, 2026 | 6.58 | 6.83 | 6.58 | 6.65 | 6.65 | 1.53% | 1,030,547 |
| Apr 9, 2026 | 6.40 | 6.97 | 6.35 | 6.55 | 6.55 | 2.18% | 1,913,497 |
| Apr 8, 2026 | 6.74 | 6.83 | 6.36 | 6.41 | 6.41 | 2.23% | 1,279,399 |
| Apr 7, 2026 | 6.62 | 6.70 | 6.19 | 6.27 | 6.27 | -6.00% | 1,378,104 |
| Apr 6, 2026 | 6.59 | 6.87 | 6.59 | 6.67 | 6.67 | 1.06% | 1,050,833 |
| Apr 2, 2026 | 6.31 | 6.67 | 6.26 | 6.60 | 6.60 | 2.17% | 989,023 |
| Apr 1, 2026 | 6.67 | 6.74 | 6.37 | 6.46 | 6.46 | -1.07% | 1,031,377 |
| Mar 31, 2026 | 6.28 | 6.61 | 6.27 | 6.53 | 6.53 | 4.82% | 774,991 |
| Mar 30, 2026 | 6.45 | 6.70 | 6.18 | 6.23 | 6.23 | -4.59% | 1,244,374 |
| Mar 27, 2026 | 6.78 | 6.88 | 6.40 | 6.53 | 6.53 | -5.09% | 981,033 |
| Mar 26, 2026 | 6.98 | 7.12 | 6.86 | 6.88 | 6.88 | -3.10% | 1,157,305 |
| Mar 25, 2026 | 7.00 | 7.31 | 6.95 | 7.10 | 7.10 | 2.31% | 1,792,273 |
| Mar 24, 2026 | 6.59 | 6.98 | 6.59 | 6.94 | 6.94 | 3.43% | 1,096,964 |
| Mar 23, 2026 | 6.69 | 6.83 | 6.47 | 6.71 | 6.71 | 1.82% | 1,091,876 |
| Mar 20, 2026 | 6.70 | 6.94 | 6.41 | 6.59 | 6.59 | -2.37% | 1,492,803 |
| Mar 19, 2026 | 6.60 | 6.85 | 6.45 | 6.75 | 6.75 | -0.59% | 1,072,591 |
| Mar 18, 2026 | 6.99 | 7.01 | 6.71 | 6.79 | 6.79 | -3.41% | 1,277,729 |
| Mar 17, 2026 | 6.91 | 7.18 | 6.85 | 7.03 | 7.03 | 1.74% | 1,134,313 |
| Mar 16, 2026 | 6.71 | 6.98 | 6.63 | 6.91 | 6.91 | 4.22% | 1,160,365 |
| Mar 13, 2026 | 7.00 | 7.15 | 6.60 | 6.63 | 6.63 | -5.15% | 1,375,072 |
| Mar 12, 2026 | 7.03 | 7.18 | 6.84 | 6.99 | 6.99 | -1.69% | 1,181,979 |
| Mar 11, 2026 | 7.00 | 7.49 | 6.95 | 7.11 | 7.11 | 0.85% | 1,552,493 |
| Mar 10, 2026 | 7.28 | 7.37 | 7.00 | 7.05 | 7.05 | -4.47% | 1,394,820 |
| Mar 9, 2026 | 6.92 | 7.49 | 6.50 | 7.38 | 7.38 | -2.89% | 2,887,822 |
| Mar 6, 2026 | 7.98 | 8.14 | 7.57 | 7.60 | 7.60 | -5.94% | 1,390,717 |
| Mar 5, 2026 | 8.41 | 8.63 | 7.95 | 8.08 | 8.08 | -5.72% | 1,241,398 |
| Mar 4, 2026 | 8.15 | 8.66 | 8.06 | 8.57 | 8.57 | 8.07% | 1,476,735 |
| Mar 3, 2026 | 8.01 | 8.19 | 7.75 | 7.93 | 7.93 | -4.80% | 1,056,018 |
| Mar 2, 2026 | 7.75 | 8.42 | 7.62 | 8.33 | 8.33 | 2.33% | 1,151,016 |
| Feb 27, 2026 | 8.82 | 8.82 | 7.97 | 8.14 | 8.14 | -10.25% | 1,382,108 |
| Feb 26, 2026 | 8.43 | 9.09 | 8.28 | 9.07 | 9.07 | 5.47% | 1,376,385 |
| Feb 25, 2026 | 8.90 | 9.10 | 8.58 | 8.60 | 8.60 | -3.70% | 1,574,668 |
| Feb 24, 2026 | 7.71 | 8.97 | 7.54 | 8.93 | 8.93 | 16.12% | 2,446,928 |
| Feb 23, 2026 | 7.58 | 7.77 | 7.49 | 7.69 | 7.69 | 0.13% | 955,812 |
| Feb 20, 2026 | 7.63 | 7.82 | 7.45 | 7.68 | 7.68 | -0.90% | 1,354,747 |
| Feb 19, 2026 | 7.25 | 7.77 | 7.20 | 7.75 | 7.75 | 4.31% | 1,148,050 |
| Feb 18, 2026 | 7.31 | 7.50 | 7.08 | 7.43 | 7.43 | 2.06% | 1,260,622 |
| Feb 17, 2026 | 7.13 | 7.35 | 7.01 | 7.28 | 7.28 | 0.83% | 966,167 |
| Feb 13, 2026 | 7.01 | 7.38 | 6.88 | 7.22 | 7.22 | 3.00% | 1,372,153 |
| Feb 12, 2026 | 7.49 | 7.49 | 6.92 | 7.01 | 7.01 | -5.14% | 1,473,047 |
| Feb 11, 2026 | 7.53 | 7.58 | 7.04 | 7.39 | 7.39 | -0.40% | 1,292,121 |
| Feb 10, 2026 | 7.38 | 7.64 | 7.19 | 7.42 | 7.42 | -0.40% | 1,278,383 |
| Feb 9, 2026 | 7.27 | 7.58 | 7.18 | 7.45 | 7.45 | 3.62% | 1,797,456 |
| Feb 6, 2026 | 6.61 | 7.24 | 6.60 | 7.19 | 7.19 | 13.14% | 1,816,158 |
| Feb 5, 2026 | 6.91 | 6.95 | 6.35 | 6.36 | 6.36 | -10.37% | 1,573,117 |
| Feb 4, 2026 | 7.77 | 7.85 | 6.94 | 7.09 | 7.09 | -8.16% | 2,204,685 |
| Feb 3, 2026 | 7.66 | 7.78 | 7.36 | 7.72 | 7.72 | 5.03% | 2,063,331 |
| Feb 2, 2026 | 8.05 | 8.29 | 7.33 | 7.35 | 7.35 | -10.26% | 2,763,084 |
| Jan 30, 2026 | 8.73 | 9.14 | 8.14 | 8.19 | 8.19 | -8.90% | 2,176,016 |
| Jan 29, 2026 | 9.51 | 9.59 | 8.71 | 8.99 | 8.99 | -6.65% | 2,136,883 |
| Jan 28, 2026 | 9.75 | 9.95 | 9.38 | 9.63 | 9.63 | 0.42% | 2,857,251 |
| Jan 27, 2026 | 9.06 | 9.59 | 8.82 | 9.59 | 9.59 | 5.56% | 2,669,109 |
| Jan 26, 2026 | 9.94 | 9.96 | 9.08 | 9.09 | 9.09 | -10.32% | 2,419,997 |
| Jan 23, 2026 | 10.13 | 10.54 | 9.76 | 10.13 | 10.13 | 2.12% | 3,501,960 |
| Jan 22, 2026 | 9.56 | 10.48 | 9.41 | 9.92 | 9.92 | 6.10% | 4,982,856 |
| Jan 21, 2026 | 9.09 | 9.60 | 8.66 | 9.35 | 9.35 | 8.22% | 5,908,359 |
| Jan 20, 2026 | 8.32 | 9.08 | 8.09 | 8.64 | 8.64 | 7.46% | 5,549,011 |
| Jan 16, 2026 | 7.48 | 8.30 | 7.38 | 8.04 | 8.04 | 7.92% | 3,315,584 |
| Jan 15, 2026 | 7.48 | 7.59 | 7.26 | 7.45 | 7.45 | -0.53% | 1,656,494 |
| Jan 14, 2026 | 7.50 | 7.65 | 7.37 | 7.49 | 7.49 | -0.40% | 1,145,426 |
| Jan 13, 2026 | 7.63 | 7.84 | 7.52 | 7.52 | 7.52 | -0.40% | 1,884,328 |
| Jan 12, 2026 | 7.48 | 7.83 | 7.32 | 7.55 | 7.55 | -0.40% | 1,458,217 |
| Jan 9, 2026 | 7.86 | 7.95 | 7.56 | 7.58 | 7.58 | -2.82% | 1,378,002 |
| Jan 8, 2026 | 7.96 | 8.22 | 7.76 | 7.80 | 7.80 | 0.65% | 1,938,278 |
| Jan 7, 2026 | 8.21 | 8.26 | 7.59 | 7.75 | 7.75 | -6.63% | 1,754,210 |
| Jan 6, 2026 | 8.30 | 8.44 | 8.02 | 8.30 | 8.30 | 0.73% | 1,459,683 |
| Jan 5, 2026 | 8.33 | 8.54 | 7.91 | 8.24 | 8.24 | 0.86% | 1,795,880 |
| Jan 2, 2026 | 7.48 | 8.40 | 7.45 | 8.17 | 8.17 | 11.76% | 1,890,984 |
| Dec 31, 2025 | 7.76 | 7.79 | 7.14 | 7.31 | 7.31 | -7.93% | 1,888,935 |
| Dec 30, 2025 | 8.17 | 8.36 | 7.81 | 7.94 | 7.94 | -2.70% | 1,867,025 |
| Dec 29, 2025 | 8.24 | 8.45 | 8.12 | 8.16 | 8.16 | -3.77% | 1,489,639 |
| Dec 26, 2025 | 8.75 | 8.82 | 8.31 | 8.48 | 8.48 | -3.31% | 1,133,261 |
| Dec 24, 2025 | 8.80 | 8.88 | 8.47 | 8.77 | 8.77 | -0.23% | 1,005,016 |
| Dec 23, 2025 | 8.89 | 9.25 | 8.60 | 8.79 | 8.79 | 0.40% | 2,841,403 |
| Dec 22, 2025 | 8.24 | 9.09 | 8.21 | 8.76 | 8.76 | 4.98% | 2,974,471 |
| Dec 19, 2025 | 9.84 | 9.93 | 7.95 | 8.34 | 8.34 | -13.49% | 8,872,745 |
| Dec 18, 2025 | 9.29 | 10.90 | 9.25 | 9.64 | 9.64 | 22.03% | 12,938,966 |
| Dec 17, 2025 | 8.52 | 8.75 | 7.74 | 7.90 | 7.90 | -6.73% | 3,417,549 |
| Dec 16, 2025 | 8.22 | 8.90 | 8.19 | 8.47 | 8.47 | 1.32% | 1,832,765 |
| Dec 15, 2025 | 8.87 | 9.12 | 8.34 | 8.36 | 8.36 | -4.57% | 1,896,703 |
| Dec 12, 2025 | 8.70 | 8.93 | 8.50 | 8.76 | 8.76 | 0.11% | 1,498,167 |
| Dec 11, 2025 | 8.31 | 8.81 | 8.28 | 8.75 | 8.75 | 3.43% | 1,630,370 |
| Dec 10, 2025 | 8.34 | 8.70 | 8.10 | 8.46 | 8.46 | 1.20% | 1,462,107 |
| Dec 9, 2025 | 8.33 | 8.57 | 8.15 | 8.36 | 8.36 | -1.07% | 1,289,952 |
| Dec 8, 2025 | 8.51 | 8.98 | 8.24 | 8.45 | 8.45 | 0.96% | 1,689,773 |
| Dec 5, 2025 | 8.01 | 8.82 | 7.97 | 8.37 | 8.37 | 3.85% | 3,444,901 |
| Dec 4, 2025 | 7.15 | 8.17 | 7.02 | 8.06 | 8.06 | 12.26% | 2,863,712 |
| Dec 3, 2025 | 6.86 | 7.25 | 6.72 | 7.18 | 7.18 | 3.61% | 1,301,333 |