FuelCell Energy, Inc. (FCEL)
NASDAQ: FCEL · Real-Time Price · USD
24.00
+4.35 (22.14%)
At close: Jun 26, 2026, 4:00 PM EDT
24.10
+0.10 (0.42%)
After-hours: Jun 26, 2026, 7:59 PM EDT
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.17 | 25.50 | 19.33 | 24.00 | 24.00 | 22.14% | 27,063,473 |
| Jun 25, 2026 | 22.00 | 22.60 | 18.40 | 19.65 | 19.65 | -8.86% | 11,345,807 |
| Jun 24, 2026 | 25.11 | 25.20 | 20.27 | 21.56 | 21.56 | -1.19% | 25,235,396 |
| Jun 23, 2026 | 22.20 | 24.60 | 21.18 | 21.82 | 21.82 | -10.54% | 7,816,757 |
| Jun 22, 2026 | 23.65 | 26.24 | 22.82 | 24.39 | 24.39 | 1.46% | 11,379,206 |
| Jun 18, 2026 | 20.68 | 24.36 | 19.33 | 24.04 | 24.04 | 19.96% | 14,949,873 |
| Jun 17, 2026 | 19.59 | 22.47 | 19.58 | 20.04 | 20.04 | 1.47% | 10,636,352 |
| Jun 16, 2026 | 17.00 | 20.88 | 16.95 | 19.75 | 19.75 | 12.86% | 14,339,180 |
| Jun 15, 2026 | 17.87 | 18.62 | 16.70 | 17.50 | 17.50 | 3.31% | 7,418,686 |
| Jun 12, 2026 | 17.68 | 18.13 | 16.48 | 16.94 | 16.94 | -4.24% | 7,033,035 |
| Jun 11, 2026 | 16.30 | 17.85 | 15.95 | 17.69 | 17.69 | 9.13% | 7,611,259 |
| Jun 10, 2026 | 17.30 | 19.10 | 16.01 | 16.21 | 16.21 | -7.32% | 8,952,934 |
| Jun 9, 2026 | 18.05 | 19.68 | 16.66 | 17.49 | 17.49 | 12.84% | 21,979,872 |
| Jun 8, 2026 | 17.46 | 18.34 | 15.06 | 15.50 | 15.50 | -10.56% | 18,376,201 |
| Jun 5, 2026 | 20.40 | 20.50 | 17.20 | 17.33 | 17.33 | -19.02% | 10,699,840 |
| Jun 4, 2026 | 20.97 | 22.90 | 20.32 | 21.40 | 21.40 | -1.88% | 6,274,015 |
| Jun 3, 2026 | 23.93 | 23.96 | 21.51 | 21.81 | 21.81 | -11.49% | 8,325,712 |
| Jun 2, 2026 | 21.61 | 25.74 | 21.10 | 24.64 | 24.64 | 15.63% | 11,576,805 |
| Jun 1, 2026 | 21.24 | 21.97 | 20.22 | 21.31 | 21.31 | -1.62% | 6,361,445 |
| May 29, 2026 | 24.05 | 24.20 | 20.68 | 21.66 | 21.66 | -11.19% | 9,017,575 |
| May 28, 2026 | 23.41 | 25.50 | 22.10 | 24.39 | 24.39 | 2.95% | 7,138,944 |
| May 27, 2026 | 23.24 | 25.07 | 22.01 | 23.69 | 23.69 | -2.91% | 9,150,380 |
| May 26, 2026 | 25.45 | 27.69 | 23.73 | 24.40 | 24.40 | -2.44% | 12,206,713 |
| May 22, 2026 | 25.48 | 27.33 | 24.97 | 25.01 | 25.01 | -5.19% | 12,077,060 |
| May 21, 2026 | 19.91 | 26.90 | 19.74 | 26.38 | 26.38 | 30.46% | 22,359,712 |
| May 20, 2026 | 17.36 | 20.50 | 16.22 | 20.22 | 20.22 | 16.47% | 16,234,146 |
| May 19, 2026 | 17.40 | 18.25 | 16.13 | 17.36 | 17.36 | -2.14% | 7,939,773 |
| May 18, 2026 | 20.71 | 20.85 | 16.51 | 17.74 | 17.74 | -16.95% | 15,640,832 |
| May 15, 2026 | 19.95 | 22.83 | 19.31 | 21.36 | 21.36 | -1.11% | 15,082,630 |
| May 14, 2026 | 18.90 | 22.31 | 18.25 | 21.60 | 21.60 | 8.43% | 13,265,997 |
| May 13, 2026 | 17.67 | 20.27 | 16.30 | 19.92 | 19.92 | 16.56% | 17,601,339 |
| May 12, 2026 | 16.41 | 17.14 | 14.54 | 17.09 | 17.09 | 7.21% | 16,460,368 |
| May 11, 2026 | 13.63 | 16.84 | 13.10 | 15.94 | 15.94 | 16.35% | 13,177,220 |
| May 8, 2026 | 12.46 | 13.97 | 12.30 | 13.70 | 13.70 | 11.56% | 9,610,582 |
| May 7, 2026 | 12.50 | 12.78 | 11.72 | 12.28 | 12.28 | -4.14% | 6,354,017 |
| May 6, 2026 | 13.60 | 14.18 | 12.24 | 12.81 | 12.81 | -5.46% | 9,748,647 |
| May 5, 2026 | 13.20 | 14.06 | 12.65 | 13.55 | 13.55 | 4.07% | 10,871,739 |
| May 4, 2026 | 13.21 | 13.75 | 12.11 | 13.02 | 13.02 | -2.18% | 7,707,353 |
| May 1, 2026 | 13.26 | 14.30 | 12.53 | 13.31 | 13.31 | 2.38% | 10,307,931 |
| Apr 30, 2026 | 13.30 | 13.37 | 12.00 | 13.00 | 13.00 | -4.69% | 13,818,318 |
| Apr 29, 2026 | 11.40 | 13.66 | 10.99 | 13.64 | 13.64 | 37.22% | 18,658,900 |
| Apr 28, 2026 | 10.24 | 10.34 | 9.64 | 9.94 | 9.94 | -6.93% | 3,578,845 |
| 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 |