FuelCell Energy Inc (FCEL) Historical Stock Data

4.10 ↑0.20 (5.13%)

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

Historical Data

In the past 30 trading days, FCEL is down -0.15% 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
2025-04-11	3.95	4.10	↑$0.15 (3.80%)	3.87	4.10	551.79K
2025-04-10	4.04	3.90	↓$0.14 (-3.47%)	3.73	4.09	585.31K
2025-04-09	3.93	4.04	↑$0.11 (2.80%)	3.79	4.10	889.34K
2025-04-08	4.49	3.92	↓$0.57 (-12.71%)	3.88	4.52	660.41K
2025-04-07	4.16	4.39	↑$0.23 (5.53%)	4.02	4.55	617.24K
2025-04-04	4.75	4.46	↓$0.29 (-6.11%)	4.15	4.80	894.91K
2025-04-03	4.43	4.82	↑$0.39 (8.76%)	4.43	4.85	560.94K
2025-04-02	4.55	4.62	↑$0.07 (1.54%)	4.51	4.73	535.43K
2025-04-01	4.59	4.59	↑$0.00 (0.00%)	4.36	4.67	729.78K
2025-03-31	4.55	4.59	↑$0.04 (0.88%)	4.37	4.66	540.72K
2025-03-28	4.99	4.70	↓$0.29 (-5.81%)	4.66	4.99	606.99K
2025-03-27	4.84	4.92	↑$0.08 (1.65%)	4.77	4.98	475.78K
2025-03-26	4.84	4.81	↓$0.03 (-0.62%)	4.67	4.91	473.76K
2025-03-25	4.94	4.84	↓$0.10 (-2.02%)	4.80	5.01	683.98K
2025-03-24	5.17	4.94	↓$0.23 (-4.45%)	4.89	5.23	1.05M
2025-03-21	5.17	5.14	↓$0.03 (-0.58%)	5.02	5.24	1.30M
2025-03-20	5.36	5.24	↓$0.12 (-2.24%)	5.22	5.52	558.28K
2025-03-19	5.55	5.42	↓$0.13 (-2.34%)	5.40	5.67	653.55K
2025-03-18	6.04	5.57	↓$0.47 (-7.78%)	5.57	6.12	715.26K
2025-03-17	6.14	6.12	↓$0.02 (-0.33%)	6.03	6.23	583.89K
2025-03-14	6.57	6.18	↓$0.39 (-5.94%)	6.04	6.61	763.90K
2025-03-13	6.69	6.49	↓$0.20 (-2.99%)	6.43	7.18	670.59K
2025-03-12	6.59	6.85	↑$0.26 (3.95%)	6.37	6.98	1.05M
2025-03-11	6.00	6.56	↑$0.56 (9.33%)	5.98	6.70	1.01M
2025-03-10	6.50	6.33	↓$0.17 (-2.62%)	6.19	6.58	808.33K
2025-03-07	6.20	6.59	↑$0.39 (6.29%)	6.17	6.70	766.29K
2025-03-06	6.02	6.17	↑$0.15 (2.41%)	5.94	6.37	677.11K
2025-03-05	5.93	6.11	↑$0.18 (3.04%)	5.77	6.18	797.73K
2025-03-04	5.16	5.88	↑$0.72 (13.95%)	5.12	5.96	1.10M
2025-03-03	5.77	5.29	↓$0.48 (-8.32%)	5.21	5.92	0.98M