FuelCell Energy, Inc. (FCEL) NASDAQ
6.60
+0.14(+2.17%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.60
+0.14(+2.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.31 | 6.6 | 6.6 | 6.67 | 6.26 | 988,043 |
| April 01, 2026 | 6.67 | 6.46 | 6.46 | 6.74 | 6.37 | 1.03M |
| March 31, 2026 | 6.28 | 6.53 | 6.53 | 6.61 | 6.27 | 769,527 |
| March 30, 2026 | 6.45 | 6.21 | 6.21 | 6.7 | 6.18 | 1.18M |
| March 27, 2026 | 6.78 | 6.53 | 6.53 | 6.88 | 6.4 | 916,576 |
| March 26, 2026 | 6.98 | 6.88 | 6.88 | 7.12 | 6.86 | 1.13M |
| March 25, 2026 | 7 | 7.1 | 7.1 | 7.31 | 6.95 | 1.76M |
| March 24, 2026 | 6.59 | 6.94 | 6.94 | 6.98 | 6.59 | 1.04M |
| March 23, 2026 | 6.69 | 6.71 | 6.71 | 6.83 | 6.47 | 1.09M |
| March 20, 2026 | 6.7 | 6.59 | 6.59 | 6.94 | 6.41 | 1.49M |
| March 19, 2026 | 6.6 | 6.75 | 6.75 | 6.85 | 6.45 | 1.06M |
| March 18, 2026 | 6.99 | 6.79 | 6.79 | 7.01 | 6.71 | 1.07M |
| March 17, 2026 | 6.91 | 7.03 | 7.03 | 7.18 | 6.85 | 1.13M |
| March 16, 2026 | 6.71 | 6.91 | 6.91 | 6.98 | 6.63 | 1.16M |
| March 13, 2026 | 7 | 6.63 | 6.63 | 7.15 | 6.6 | 1.36M |
| March 12, 2026 | 7.03 | 6.99 | 6.99 | 7.18 | 6.84 | 1.17M |
| March 11, 2026 | 7 | 7.11 | 7.11 | 7.49 | 6.95 | 1.55M |
| March 10, 2026 | 7.28 | 7.05 | 7.05 | 7.37 | 7 | 1.39M |
| March 09, 2026 | 6.92 | 7.38 | 7.38 | 7.49 | 6.5 | 2.88M |
| March 06, 2026 | 7.98 | 7.6 | 7.6 | 8.14 | 7.57 | 1.39M |
| March 05, 2026 | 8.41 | 8.08 | 8.08 | 8.63 | 7.95 | 1.24M |
| March 04, 2026 | 8.15 | 8.57 | 8.57 | 8.66 | 8.06 | 1.41M |
| March 03, 2026 | 8.01 | 7.93 | 7.93 | 8.19 | 7.75 | 1.05M |
| March 02, 2026 | 7.75 | 8.33 | 8.33 | 8.42 | 7.62 | 1.15M |
| February 27, 2026 | 8.82 | 8.14 | 8.14 | 8.82 | 7.97 | 1.38M |
| February 26, 2026 | 8.43 | 9.07 | 9.07 | 9.09 | 8.28 | 1.38M |
| February 25, 2026 | 8.9 | 8.6 | 8.6 | 9.1 | 8.58 | 1.57M |
| February 24, 2026 | 7.71 | 8.93 | 8.93 | 8.97 | 7.54 | 2.45M |
| February 23, 2026 | 7.58 | 7.69 | 7.69 | 7.77 | 7.49 | 955,812 |
| February 20, 2026 | 7.63 | 7.68 | 0 | 7.82 | 7.45 | 1.35M |
| February 19, 2026 | 7.25 | 7.75 | 0 | 7.77 | 7.2 | 1.15M |
| February 18, 2026 | 7.31 | 7.43 | 0 | 7.5 | 7.08 | 1.26M |
| February 17, 2026 | 7.13 | 7.28 | 0 | 7.35 | 7.01 | 966,200 |
| February 13, 2026 | 7.01 | 7.22 | 0 | 7.38 | 6.88 | 1.37M |
| February 12, 2026 | 7.49 | 7.01 | 0 | 7.49 | 6.92 | 1.47M |
| February 11, 2026 | 7.53 | 7.39 | 0 | 7.58 | 7.04 | 1.29M |
| February 10, 2026 | 7.38 | 7.42 | 0 | 7.64 | 7.19 | 1.28M |
| February 09, 2026 | 7.27 | 7.45 | 0 | 7.58 | 7.18 | 1.8M |
| February 06, 2026 | 6.61 | 7.19 | 0 | 7.24 | 6.6 | 1.82M |
| February 05, 2026 | 6.91 | 6.36 | 0 | 6.95 | 6.35 | 1.57M |
| February 04, 2026 | 7.77 | 7.09 | 0 | 7.85 | 6.94 | 2.2M |
| February 03, 2026 | 7.66 | 7.72 | 0 | 7.78 | 7.36 | 2.06M |
| February 02, 2026 | 8.05 | 7.35 | 0 | 8.29 | 7.33 | 2.76M |
| January 30, 2026 | 8.73 | 8.19 | 0 | 9.14 | 8.14 | 2.18M |
| January 29, 2026 | 9.51 | 8.99 | 0 | 9.59 | 8.71 | 2.14M |
| January 28, 2026 | 9.75 | 9.63 | 0 | 9.95 | 9.38 | 2.86M |
| January 27, 2026 | 9.06 | 9.59 | 0 | 9.59 | 8.82 | 2.67M |
| January 26, 2026 | 9.94 | 9.09 | 0 | 9.96 | 9.08 | 2.42M |
| January 23, 2026 | 10.13 | 10.13 | 0 | 10.54 | 9.76 | 3.5M |
| January 22, 2026 | 9.56 | 9.92 | 0 | 10.48 | 9.41 | 4.98M |
| January 21, 2026 | 9.09 | 9.35 | 0 | 9.6 | 8.65 | 5.91M |
| January 20, 2026 | 8.32 | 8.64 | 0 | 9.08 | 8.09 | 5.55M |
| January 16, 2026 | 7.48 | 8.04 | 0 | 8.3 | 7.38 | 3.32M |
| January 15, 2026 | 7.48 | 7.45 | 0 | 7.59 | 7.26 | 1.66M |
| January 14, 2026 | 7.5 | 7.49 | 0 | 7.65 | 7.37 | 1.15M |
| January 13, 2026 | 7.63 | 7.52 | 0 | 7.84 | 7.52 | 1.88M |
| January 12, 2026 | 7.48 | 7.55 | 0 | 7.83 | 7.32 | 1.46M |
| January 09, 2026 | 7.86 | 7.58 | 0 | 7.95 | 7.56 | 1.38M |
| January 08, 2026 | 7.96 | 7.8 | 0 | 8.22 | 7.76 | 1.94M |
| January 07, 2026 | 8.21 | 7.75 | 0 | 8.26 | 7.59 | 1.75M |