FuelCell Energy Inc (FCEL) Historical Stock Data

10.37 ↑1.33 (14.71%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FCEL is up 0.71% a day on average. There have been 14 days where FuelCell Energy Inc closed green and 16 days where FCEL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-02	9.29	10.37	↑$1.09 (11.69%)	9.23	10.72	1.27M
2024-12-31	9.43	9.04	↓$0.39 (-4.14%)	8.72	9.48	0.98M
2024-12-30	9.87	9.32	↓$0.55 (-5.57%)	9.28	9.97	1.58M
2024-12-27	10.50	10.04	↓$0.46 (-4.38%)	9.77	10.89	0.93M
2024-12-26	10.20	10.60	↑$0.40 (3.92%)	9.98	10.72	1.08M
2024-12-24	11.12	10.38	↓$0.74 (-6.65%)	10.13	11.15	0.92M
2024-12-23	10.46	11.18	↑$0.73 (6.93%)	10.23	11.47	1.35M
2024-12-20	9.33	10.42	↑$1.09 (11.68%)	9.15	10.47	2.20M
2024-12-19	9.80	9.33	↓$0.47 (-4.80%)	9.06	10.25	1.73M
2024-12-18	10.62	9.82	↓$0.80 (-7.49%)	9.63	11.01	1.66M
2024-12-17	10.85	10.54	↓$0.31 (-2.86%)	10.30	11.05	1.08M
2024-12-16	11.35	10.85	↓$0.50 (-4.41%)	10.67	11.49	1.23M
2024-12-13	11.80	11.39	↓$0.41 (-3.47%)	10.85	11.99	2.31M
2024-12-12	12.12	11.95	↓$0.17 (-1.40%)	11.87	13.70	2.16M
2024-12-11	12.00	12.56	↑$0.56 (4.67%)	11.84	13.45	2.25M
2024-12-10	11.07	11.35	↑$0.28 (2.53%)	10.64	11.82	2.02M
2024-12-09	10.67	11.14	↑$0.47 (4.40%)	10.67	12.50	2.32M
2024-12-06	10.94	10.47	↓$0.47 (-4.30%)	10.32	11.04	803.89K
2024-12-05	10.61	10.74	↑$0.13 (1.23%)	10.14	11.17	1.46M
2024-12-04	10.82	10.61	↓$0.21 (-1.94%)	10.00	10.96	0.99M
2024-12-03	11.50	10.55	↓$0.95 (-8.26%)	10.05	11.65	1.64M
2024-12-02	12.23	11.35	↓$0.88 (-7.20%)	10.80	12.98	2.41M
2024-11-29	10.90	11.87	↑$0.97 (8.90%)	10.54	12.40	1.59M
2024-11-27	10.92	10.78	↓$0.14 (-1.28%)	10.55	11.79	2.04M
2024-11-26	10.15	10.70	↑$0.55 (5.42%)	9.51	10.86	1.86M
2024-11-25	8.46	10.44	↑$1.98 (23.40%)	8.46	11.23	3.13M
2024-11-22	7.92	8.28	↑$0.36 (4.55%)	7.72	8.70	1.27M
2024-11-21	8.23	7.92	↓$0.31 (-3.77%)	7.81	8.70	0.95M
2024-11-20	8.01	8.26	↑$0.25 (3.12%)	7.65	8.31	0.98M
2024-11-19	7.90	7.96	↑$0.06 (0.76%)	7.52	8.19	1.32M