FuelCell Energy, Inc. - Common Stock (FCEL)
3.8200
-0.0300 (-0.78%)
NASDAQ · Last Trade: Apr 26th, 7:43 PM EDT
Historical Prices For FuelCell Energy, Inc. - Common Stock (FCEL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 3.83 | 3.92 | 3.67 | 3.82 | 735,755 | 3.82 |
| 4/24/2025 | 3.78 | 3.91 | 3.73 | 3.85 | 809,959 | 3.85 |
| 4/23/2025 | 3.80 | 3.97 | 3.70 | 3.73 | 880,950 | 3.73 |
| 4/22/2025 | 3.89 | 4.04 | 3.71 | 3.73 | 1,089,126 | 3.73 |
| 4/21/2025 | 3.88 | 3.97 | 3.77 | 3.85 | 449,059 | 3.85 |
| 4/17/2025 | 3.91 | 4.04 | 3.81 | 3.89 | 401,931 | 3.89 |
| 4/16/2025 | 3.97 | 4.03 | 3.81 | 3.90 | 658,623 | 3.90 |
| 4/15/2025 | 4.00 | 4.05 | 3.87 | 4.00 | 531,796 | 4.00 |
| 4/14/2025 | 4.12 | 4.16 | 3.93 | 3.98 | 535,146 | 3.98 |
| 4/11/2025 | 3.95 | 4.10 | 3.87 | 4.10 | 555,720 | 4.10 |
| 4/10/2025 | 4.04 | 4.09 | 3.72 | 3.90 | 594,260 | 3.90 |
| 4/09/2025 | 3.93 | 4.10 | 3.78 | 4.04 | 898,760 | 4.04 |
| 4/08/2025 | 4.49 | 4.52 | 3.88 | 3.92 | 668,338 | 3.92 |
| 4/07/2025 | 4.16 | 4.56 | 4.02 | 4.39 | 619,555 | 4.39 |
| 4/04/2025 | 4.77 | 4.80 | 4.15 | 4.46 | 905,540 | 4.46 |
| 4/03/2025 | 4.50 | 4.85 | 4.43 | 4.82 | 567,120 | 4.82 |
| 4/02/2025 | 4.55 | 4.73 | 4.51 | 4.62 | 540,073 | 4.62 |
| 4/01/2025 | 4.59 | 4.67 | 4.36 | 4.59 | 733,438 | 4.59 |
| 3/31/2025 | 4.55 | 4.66 | 4.37 | 4.59 | 566,687 | 4.59 |
| 3/28/2025 | 4.94 | 4.99 | 4.65 | 4.70 | 626,539 | 4.70 |
| 3/27/2025 | 4.84 | 4.98 | 4.77 | 4.92 | 483,064 | 4.92 |
| 3/26/2025 | 4.84 | 4.91 | 4.66 | 4.81 | 479,083 | 4.81 |
| 3/25/2025 | 4.94 | 5.01 | 4.80 | 4.84 | 684,972 | 4.84 |
| 3/24/2025 | 5.17 | 5.24 | 4.89 | 4.94 | 1,056,959 | 4.94 |
| 3/21/2025 | 5.17 | 5.25 | 5.02 | 5.14 | 1,312,017 | 5.14 |
| 3/20/2025 | 5.36 | 5.52 | 5.22 | 5.24 | 568,863 | 5.24 |
| 3/19/2025 | 5.55 | 5.67 | 5.40 | 5.42 | 658,466 | 5.42 |
| 3/18/2025 | 6.04 | 6.12 | 5.57 | 5.57 | 717,313 | 5.57 |
| 3/17/2025 | 6.12 | 6.23 | 6.03 | 6.12 | 584,919 | 6.12 |
| 3/14/2025 | 6.57 | 6.61 | 6.04 | 6.18 | 777,495 | 6.18 |
| 3/13/2025 | 6.69 | 7.18 | 6.43 | 6.49 | 671,050 | 6.49 |
| 3/12/2025 | 6.59 | 6.99 | 6.37 | 6.85 | 1,046,074 | 6.85 |
| 3/11/2025 | 6.00 | 6.70 | 5.98 | 6.56 | 1,032,825 | 6.56 |
| 3/10/2025 | 6.50 | 6.58 | 6.19 | 6.33 | 812,170 | 6.33 |
| 3/07/2025 | 6.20 | 6.70 | 6.17 | 6.59 | 780,251 | 6.59 |
| 3/06/2025 | 6.02 | 6.38 | 5.92 | 6.17 | 679,747 | 6.17 |
| 3/05/2025 | 5.93 | 6.18 | 5.77 | 6.11 | 797,875 | 6.11 |
| 3/04/2025 | 5.19 | 5.97 | 5.12 | 5.88 | 1,124,703 | 5.88 |
| 3/03/2025 | 5.77 | 5.92 | 5.21 | 5.29 | 990,291 | 5.29 |
| 2/28/2025 | 6.01 | 6.01 | 5.68 | 5.77 | 711,495 | 5.77 |
| 2/27/2025 | 6.35 | 6.41 | 6.06 | 6.07 | 510,851 | 6.07 |
| 2/26/2025 | 6.34 | 6.68 | 6.25 | 6.29 | 426,038 | 6.29 |
| 2/25/2025 | 6.66 | 6.79 | 6.21 | 6.24 | 722,800 | 6.24 |
| 2/24/2025 | 7.16 | 7.16 | 6.66 | 6.72 | 668,665 | 6.72 |
| 2/21/2025 | 7.67 | 7.67 | 7.03 | 7.07 | 686,065 | 7.07 |
| 2/20/2025 | 7.66 | 7.76 | 7.47 | 7.55 | 559,169 | 7.55 |
| 2/19/2025 | 7.94 | 8.36 | 7.75 | 7.76 | 1,129,531 | 7.76 |
| 2/18/2025 | 7.90 | 8.00 | 7.73 | 7.92 | 513,818 | 7.92 |
| 2/14/2025 | 7.97 | 7.98 | 7.55 | 7.85 | 736,637 | 7.85 |
| 2/13/2025 | 7.40 | 7.94 | 7.32 | 7.80 | 922,839 | 7.80 |
| 2/12/2025 | 6.92 | 7.41 | 6.82 | 7.31 | 737,689 | 7.31 |
| 2/11/2025 | 7.15 | 7.21 | 6.89 | 7.03 | 628,327 | 7.03 |
| 2/10/2025 | 7.46 | 7.46 | 7.10 | 7.25 | 761,936 | 7.25 |
| 2/07/2025 | 7.71 | 7.80 | 7.36 | 7.37 | 839,651 | 7.37 |
| 2/06/2025 | 7.81 | 8.08 | 7.56 | 7.74 | 954,328 | 7.74 |
| 2/05/2025 | 7.70 | 7.93 | 7.51 | 7.58 | 636,026 | 7.58 |
| 2/04/2025 | 7.20 | 7.79 | 7.16 | 7.65 | 657,279 | 7.65 |
| 2/03/2025 | 7.30 | 7.48 | 7.10 | 7.27 | 1,118,599 | 7.27 |
| 1/31/2025 | 7.86 | 8.07 | 7.56 | 7.68 | 911,866 | 7.68 |
| 1/30/2025 | 7.70 | 7.98 | 7.48 | 7.77 | 796,114 | 7.77 |
| 1/29/2025 | 7.44 | 7.76 | 7.26 | 7.59 | 1,032,508 | 7.59 |
| 1/28/2025 | 7.92 | 7.98 | 7.21 | 7.41 | 981,198 | 7.41 |
| 1/27/2025 | 8.27 | 8.30 | 7.63 | 7.82 | 1,257,114 | 7.82 |