FuelCell Energy Inc (FCEL) Historical Stock Data
8.06 ↑0.88 (12.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCEL is up 0.04% a day on average. There have been 11 days where FuelCell Energy Inc closed green and 19 days where FCEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 7.15 | 8.06 | ↑$0.91 (12.73%) | 7.03 | 8.17 | 2.83M |
| 2025-12-03 | 6.86 | 7.18 | ↑$0.32 (4.66%) | 6.72 | 7.25 | 1.27M |
| 2025-12-02 | 6.45 | 6.93 | ↑$0.48 (7.44%) | 6.37 | 7.02 | 1.65M |
| 2025-12-01 | 6.50 | 6.41 | ↓$0.09 (-1.38%) | 6.24 | 6.54 | 1.75M |
| 2025-11-28 | 6.28 | 6.71 | ↑$0.43 (6.85%) | 6.18 | 6.73 | 1.01M |
| 2025-11-26 | 6.03 | 6.22 | ↑$0.19 (3.15%) | 5.97 | 6.30 | 1.58M |
| 2025-11-25 | 5.96 | 6.02 | ↑$0.06 (1.01%) | 5.71 | 6.06 | 1.33M |
| 2025-11-24 | 6.26 | 6.00 | ↓$0.26 (-4.15%) | 5.93 | 6.26 | 1.77M |
| 2025-11-20 | 6.81 | 6.28 | ↓$0.53 (-7.78%) | 6.26 | 6.98 | 1.74M |
| 2025-11-19 | 6.72 | 6.52 | ↓$0.20 (-2.98%) | 6.34 | 6.95 | 1.90M |
| 2025-11-18 | 6.55 | 6.71 | ↑$0.16 (2.44%) | 6.52 | 7.14 | 2.08M |
| 2025-11-17 | 6.96 | 6.57 | ↓$0.39 (-5.60%) | 6.52 | 7.10 | 2.09M |
| 2025-11-13 | 7.52 | 7.04 | ↓$0.48 (-6.38%) | 7.00 | 7.69 | 2.63M |
| 2025-11-12 | 7.39 | 7.71 | ↑$0.32 (4.33%) | 7.10 | 7.76 | 2.39M |
| 2025-11-11 | 7.45 | 7.39 | ↓$0.06 (-0.81%) | 6.98 | 7.45 | 1.31M |
| 2025-11-10 | 7.82 | 7.56 | ↓$0.26 (-3.32%) | 7.26 | 8.01 | 1.74M |
| 2025-11-07 | 7.56 | 7.52 | ↓$0.04 (-0.53%) | 6.75 | 7.57 | 3.18M |
| 2025-11-06 | 8.42 | 7.72 | ↓$0.70 (-8.31%) | 7.64 | 8.45 | 3.18M |
| 2025-11-05 | 7.55 | 8.49 | ↑$0.94 (12.45%) | 7.45 | 8.63 | 4.03M |
| 2025-11-04 | 7.95 | 7.40 | ↓$0.55 (-6.92%) | 7.31 | 8.46 | 5.90M |
| 2025-11-03 | 8.75 | 8.30 | ↓$0.44 (-5.09%) | 8.26 | 9.09 | 4.30M |
| 2025-10-31 | 7.78 | 8.95 | ↑$1.17 (15.04%) | 7.73 | 9.19 | 15.76M |
| 2025-10-30 | 7.97 | 7.73 | ↓$0.24 (-3.01%) | 7.68 | 8.04 | 2.05M |
| 2025-10-29 | 7.76 | 8.18 | ↑$0.42 (5.41%) | 7.55 | 8.55 | 5.16M |
| 2025-10-28 | 7.84 | 7.63 | ↓$0.21 (-2.68%) | 7.54 | 7.99 | 2.25M |
| 2025-10-27 | 8.11 | 7.89 | ↓$0.22 (-2.71%) | 7.77 | 8.22 | 2.41M |
| 2025-10-24 | 8.25 | 7.95 | ↓$0.30 (-3.64%) | 7.87 | 8.29 | 2.35M |
| 2025-10-23 | 7.87 | 7.77 | ↓$0.10 (-1.27%) | 7.63 | 7.94 | 1.70M |
| 2025-10-22 | 8.07 | 7.81 | ↓$0.26 (-3.22%) | 7.47 | 8.17 | 2.65M |
| 2025-10-21 | 8.71 | 8.31 | ↓$0.40 (-4.59%) | 8.13 | 8.75 | 2.33M |
Create an account or log in to view more rows.
$FCEL Green by EOD guarentee
$FCEL CHUG CHUG CHUG
$FCEL i like the stock
$FCEL when's the offering?
$FCEL what a horse shit show!
$FCEL holding unfortunately lol
$FCEL my lotto for earnings
$FCEL due for a spike!
$FCEL more shorts the better idc
$FCEL run it!