FuelCell Energy Inc (FCEL) Historical Stock Data
8.76 ↑0.42 (4.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCEL is down -0.10% a day on average. There have been 16 days where FuelCell Energy Inc closed green and 14 days where FCEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 8.28 | 8.76 | ↑$0.48 (5.80%) | 8.21 | 9.09 | 2.90M |
| 2025-12-19 | 9.84 | 8.34 | ↓$1.50 (-15.24%) | 7.95 | 9.92 | 8.76M |
| 2025-12-18 | 9.29 | 9.64 | ↑$0.35 (3.77%) | 9.25 | 10.90 | 12.83M |
| 2025-12-17 | 8.52 | 7.90 | ↓$0.62 (-7.28%) | 7.74 | 8.75 | 3.36M |
| 2025-12-16 | 8.22 | 8.47 | ↑$0.25 (3.04%) | 8.19 | 8.90 | 1.81M |
| 2025-12-15 | 8.88 | 8.36 | ↓$0.52 (-5.86%) | 8.34 | 9.12 | 1.89M |
| 2025-12-12 | 8.70 | 8.76 | ↑$0.06 (0.69%) | 8.50 | 8.93 | 1.47M |
| 2025-12-11 | 8.33 | 8.75 | ↑$0.42 (5.04%) | 8.28 | 8.81 | 1.49M |
| 2025-12-10 | 8.34 | 8.46 | ↑$0.12 (1.44%) | 8.10 | 8.70 | 1.45M |
| 2025-12-09 | 8.33 | 8.36 | ↑$0.03 (0.36%) | 8.15 | 8.57 | 1.28M |
| 2025-12-08 | 8.50 | 8.45 | ↓$0.05 (-0.59%) | 8.24 | 8.98 | 1.66M |
| 2025-12-05 | 8.01 | 8.37 | ↑$0.36 (4.49%) | 7.97 | 8.82 | 3.42M |
| 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 |
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!