NASDAQ : FCEL
FuelCell Energy, Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 10.95 USD (Oct 30, 2026, 3:23 PM EDT) · Market cap 875.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FuelCell Energy, Inc. (FCEL) closed at 10.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.45 | 11.45 | 10.44 | 10.49 | 4,330,051 | -6.51% |
| 2026-10-30 | 11.16 | 11.46 | 10.58 | 11.22 | 5,091,234 | -7.88% |
| 2026-10-29 | 11.99 | 12.57 | 11.98 | 12.18 | 3,446,757 | -1.62% |
| 2026-10-28 | 12.25 | 12.43 | 11.81 | 12.38 | 4,367,745 | +1.64% |
| 2026-10-27 | 11.985 | 12.48 | 11.65 | 12.18 | 6,021,230 | +6.28% |
| 2026-10-26 | 11.18 | 12.22 | 10.93 | 11.46 | 6,012,548 | +3.15% |
| 2026-10-23 | 11.4 | 11.45 | 10.54 | 11.11 | 7,919,538 | -4.06% |
| 2026-10-22 | 12.805 | 13.1 | 11.485 | 11.58 | 11,361,435 | -12.27% |
| 2026-10-21 | 12.75 | 13.595 | 12.325 | 13.2 | 8,925,287 | +6.45% |
| 2026-10-20 | 12.47 | 12.795 | 12.03 | 12.4 | 6,384,091 | -3.80% |
| 2026-10-19 | 13.525 | 13.55 | 12.6 | 12.89 | 5,184,547 | -0.85% |
| 2026-10-16 | 13.885 | 13.9 | 12.65 | 13 | 6,967,038 | -7.74% |
| 2026-10-15 | 13.47 | 14.15 | 13.15 | 14.09 | 6,882,014 | -0.49% |
| 2026-10-14 | 14.85 | 15.04 | 13.93 | 14.16 | 7,853,277 | -8.62% |
| 2026-10-13 | 15.95 | 16.19 | 14.98 | 15.495 | 7,503,123 | -5.35% |
| 2026-10-12 | 17.76 | 17.76 | 15.78 | 16.37 | 7,678,464 | -9.21% |
| 2026-10-09 | 17.79 | 18.07 | 16.87 | 18.03 | 6,151,929 | +4.55% |
| 2026-10-08 | 17.94 | 18.33 | 16.56 | 17.245 | 10,539,479 | -6.10% |
| 2026-10-07 | 19.03 | 19.1 | 17.54 | 18.365 | 12,616,695 | -11.07% |
| 2026-10-06 | 18.5 | 21.06 | 18.31 | 20.65 | 12,797,493 | +14.28% |
| 2026-10-05 | 18.11 | 18.18 | 16.86 | 18.07 | 5,496,367 | -2.17% |
| 2026-10-02 | 17.25 | 18.54 | 17.2 | 18.47 | 7,697,476 | +11.47% |
| 2026-10-01 | 16.48 | 17.126 | 16.02 | 16.57 | 3,709,325 | +0.91% |
| 2026-09-30 | 17.01 | 17.2 | 16.4 | 16.42 | 4,095,544 | -2.84% |
| 2026-09-29 | 17.515 | 17.58 | 16.74 | 16.9 | 6,608,167 | +4.71% |
| 2026-09-28 | 16.15 | 16.335 | 15.75 | 16.14 | 4,050,042 | -2.12% |
| 2026-09-25 | 16.46 | 16.98 | 16.35 | 16.49 | 3,779,427 | +0.61% |
| 2026-09-24 | 16.445 | 16.71 | 15.85 | 16.39 | 4,872,015 | -4.60% |
| 2026-09-23 | 17.59 | 17.85 | 17.12 | 17.18 | 3,445,625 | -3.81% |
| 2026-09-22 | 17.64 | 18.87 | 17.17 | 17.86 | 6,244,558 | -0.56% |
| 2026-09-21 | 18.33 | 18.47 | 17.63 | 17.96 | 4,810,533 | -0.83% |
| 2026-09-18 | 17.8 | 18.38 | 17.17 | 18.11 | 8,253,432 | +2.26% |
| 2026-09-17 | 16.32 | 18.17 | 16.3 | 17.71 | 9,370,205 | +14.26% |
| 2026-09-16 | 15.8 | 15.99 | 15.09 | 15.5 | 4,464,473 | +1.64% |
| 2026-09-15 | 15.19 | 15.65 | 15.04 | 15.25 | 3,623,565 | -0.20% |
| 2026-09-14 | 14.875 | 15.56 | 14.71 | 15.28 | 4,519,007 | -3.84% |
| 2026-09-11 | 16.01 | 16.55 | 15.7 | 15.89 | 5,428,618 | +1.92% |
| 2026-09-10 | 16.07 | 16.34 | 15.49 | 15.59 | 5,799,225 | -5.91% |
| 2026-09-09 | 17.9 | 18.33 | 16.425 | 16.57 | 7,685,747 | -6.70% |
| 2026-09-08 | 15.175 | 18.08 | 15.12 | 17.76 | 13,926,506 | +18.80% |
| 2026-09-04 | 14.52 | 15.09 | 14.5 | 14.95 | 5,864,682 | +1.91% |
| 2026-09-03 | 14.29 | 14.98 | 13.83 | 14.67 | 10,075,903 | +1.87% |
| 2026-09-02 | 15.3 | 15.96 | 13.915 | 14.4 | 15,389,756 | -15.69% |
| 2026-09-01 | 16.87 | 17.33 | 16.33 | 17.08 | 6,264,322 | -0.87% |
| 2026-08-31 | 17.81 | 17.81 | 16.735 | 17.23 | 9,056,257 | -2.98% |
| 2026-08-28 | 19.07 | 19.292 | 17.64 | 17.76 | 4,982,330 | -8.07% |
| 2026-08-27 | 19.75 | 19.84 | 19.05 | 19.32 | 3,916,345 | +1.31% |
| 2026-08-26 | 18.94 | 19.9 | 18.52 | 19.07 | 4,024,079 | -1.14% |
| 2026-08-25 | 19.45 | 20.067 | 19.082 | 19.29 | 4,965,449 | +2.88% |
| 2026-08-24 | 18.69 | 18.875 | 17.435 | 18.75 | 7,421,182 | -4.04% |
| 2026-08-21 | 19.01 | 20.06 | 18.481 | 19.54 | 7,568,379 | +6.43% |
| 2026-08-20 | 20.21 | 20.575 | 18.03 | 18.36 | 10,940,458 | -9.56% |
| 2026-08-19 | 21.475 | 21.63 | 19.54 | 20.3 | 11,069,278 | -6.45% |
| 2026-08-18 | 21.18 | 24.38 | 20.71 | 21.7 | 13,492,601 | -2.95% |
| 2026-08-17 | 22.37 | 22.65 | 21.25 | 22.36 | 6,111,864 | -0.04% |
| 2026-08-14 | 20.135 | 23.583 | 20.05 | 22.37 | 10,542,136 | +9.98% |
| 2026-08-13 | 21.022 | 22.6 | 19.97 | 20.34 | 7,522,907 | -6.14% |
| 2026-08-12 | 20.12 | 22.69 | 20.08 | 21.67 | 12,580,036 | +12.86% |
| 2026-08-11 | 20.78 | 21.62 | 19.08 | 19.2 | 6,509,491 | -3.18% |
| 2026-08-10 | 20.59 | 20.81 | 19.8 | 19.83 | 4,266,309 | -2.94% |
| 2026-08-07 | 20.6 | 21.1 | 18.69 | 20.43 | 8,898,061 | +0.54% |
| 2026-08-06 | 20.5 | 21.79 | 19.95 | 20.32 | 5,488,676 | -3.88% |
| 2026-08-05 | 21.915 | 23.36 | 21.11 | 21.14 | 5,882,476 | -6.04% |
| 2026-08-04 | 21.85 | 23.3 | 21.589 | 22.5 | 6,267,682 | +5.44% |
| 2026-08-03 | 20.68 | 21.9 | 19.51 | 21.34 | 10,447,548 | -1.25% |
| 2026-07-31 | 25.435 | 25.7 | 21.555 | 21.61 | 7,984,895 | -8.51% |
| 2026-07-30 | 19.58 | 23.763 | 19.58 | 23.62 | 12,581,242 | +30.64% |
| 2026-07-29 | 20.36 | 21.14 | 17.99 | 18.08 | 11,235,107 | -8.04% |
| 2026-07-28 | 20.13 | 20.35 | 19.05 | 19.66 | 9,080,435 | -8.52% |
| 2026-07-27 | 21.45 | 21.98 | 20.3 | 21.49 | 5,696,916 | +1.08% |
| 2026-07-24 | 23.21 | 23.33 | 20.885 | 21.26 | 7,999,241 | -8.76% |
| 2026-07-23 | 22.31 | 25.1 | 22.11 | 23.3 | 11,734,934 | +3.69% |
| 2026-07-22 | 20.655 | 22.73 | 20.5 | 22.47 | 8,101,330 | +3.84% |
| 2026-07-21 | 20.1 | 22.18 | 19.51 | 21.64 | 9,785,955 | +9.07% |
| 2026-07-20 | 19.33 | 20.26 | 18.84 | 19.84 | 10,891,707 | +7.27% |
| 2026-07-17 | 17.04 | 19.24 | 16.51 | 18.495 | 12,757,095 | +7.16% |
| 2026-07-16 | 19.57 | 19.68 | 16.88 | 17.26 | 10,802,862 | -14.77% |
| 2026-07-15 | 21.26 | 22.63 | 19 | 20.25 | 9,123,820 | -5.15% |
| 2026-07-14 | 21.2 | 22.89 | 20.57 | 21.35 | 19,602,198 | +11.90% |
| 2026-07-13 | 20.69 | 21 | 18.93 | 19.08 | 9,506,839 | -9.27% |
| 2026-07-10 | 22.64 | 22.71 | 20.28 | 21.03 | 12,384,037 | -8.57% |
| 2026-07-09 | 24.2 | 24.55 | 22.54 | 23 | 18,097,226 | +2.04% |
| 2026-07-08 | 21.18 | 23.38 | 20.59 | 22.54 | 21,503,203 | -13.17% |
| 2026-07-07 | 28.095 | 29.18 | 25.72 | 25.96 | 12,600,213 | -12.68% |
| 2026-07-06 | 28.79 | 31.32 | 27.2 | 29.73 | 9,441,886 | +5.76% |
| 2026-07-02 | 31.57 | 32 | 26.68 | 28.11 | 11,788,174 | -11.85% |
| 2026-07-01 | 34.513 | 37.4 | 31.46 | 31.89 | 15,204,703 | -11.44% |
| 2026-06-30 | 28.9 | 37.88 | 28.891 | 36.01 | 26,745,799 | +20.84% |
| 2026-06-29 | 25.54 | 30.8 | 25.25 | 29.8 | 21,207,133 | +24.17% |
| 2026-06-26 | 20.17 | 25.5 | 19.331 | 24 | 27,123,751 | +22.14% |
| 2026-06-25 | 22 | 22.6 | 18.4 | 19.65 | 11,345,807 | -8.86% |
| 2026-06-24 | 25.11 | 25.199 | 20.27 | 21.56 | 25,235,396 | -1.19% |
| 2026-06-23 | 22.2 | 24.6 | 21.18 | 21.82 | 7,816,757 | -10.54% |
| 2026-06-22 | 23.65 | 26.24 | 22.82 | 24.39 | 11,379,206 | +1.46% |
| 2026-06-18 | 20.68 | 24.36 | 19.33 | 24.04 | 14,949,873 | +19.96% |
| 2026-06-17 | 19.59 | 22.47 | 19.58 | 20.04 | 10,636,352 | +1.47% |
| 2026-06-16 | 17 | 20.88 | 16.952 | 19.75 | 14,339,180 | +12.86% |
| 2026-06-15 | 17.87 | 18.62 | 16.695 | 17.5 | 7,418,686 | +3.31% |
| 2026-06-12 | 17.68 | 18.13 | 16.48 | 16.94 | 7,033,035 | -4.24% |
| 2026-06-11 | 16.3 | 17.845 | 15.95 | 17.69 | 7,611,259 | +9.13% |
| 2026-06-10 | 17.3 | 19.1 | 16.01 | 16.21 | 8,952,934 | -7.32% |
| 2026-06-09 | 18.05 | 19.68 | 16.66 | 17.49 | 21,979,872 | +12.84% |
| 2026-06-08 | 17.46 | 18.34 | 15.06 | 15.5 | 18,376,201 | -10.56% |
| 2026-06-05 | 20.4 | 20.5 | 17.2 | 17.33 | 10,699,840 | -19.02% |
| 2026-06-04 | 20.97 | 22.9 | 20.32 | 21.4 | 6,274,015 | -1.88% |
| 2026-06-03 | 23.925 | 23.955 | 21.51 | 21.81 | 8,325,711 | -11.49% |
| 2026-06-02 | 21.61 | 25.735 | 21.1 | 24.64 | 11,576,805 | +15.63% |
| 2026-06-01 | 21.24 | 21.97 | 20.22 | 21.31 | 6,361,445 | -1.62% |
| 2026-05-29 | 24.05 | 24.2 | 20.683 | 21.66 | 9,017,575 | -11.19% |
| 2026-05-28 | 23.41 | 25.5 | 22.1 | 24.39 | 7,138,944 | +2.95% |
| 2026-05-27 | 23.24 | 25.07 | 22.01 | 23.69 | 9,150,380 | -2.91% |
| 2026-05-26 | 25.45 | 27.69 | 23.73 | 24.4 | 12,206,713 | -2.44% |
| 2026-05-22 | 25.48 | 27.33 | 24.97 | 25.01 | 12,077,060 | -5.19% |
| 2026-05-21 | 19.91 | 26.9 | 19.74 | 26.38 | 22,359,712 | +30.46% |
| 2026-05-20 | 17.36 | 20.5 | 16.22 | 20.22 | 16,234,146 | +16.47% |
| 2026-05-19 | 17.4 | 18.25 | 16.13 | 17.36 | 7,939,773 | -2.14% |
| 2026-05-18 | 20.71 | 20.85 | 16.51 | 17.74 | 15,640,832 | -16.95% |
| 2026-05-15 | 19.95 | 22.83 | 19.312 | 21.36 | 15,082,630 | -1.11% |
| 2026-05-14 | 18.9 | 22.31 | 18.25 | 21.6 | 13,265,997 | +8.43% |
| 2026-05-13 | 17.665 | 20.27 | 16.3 | 19.92 | 17,601,339 | +16.56% |