Fuelcell Energy (FCEL) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 213.00 | 213.00 | 194.50 | 194.60 | 194.60 | -8.12% | 500 | 0.39 |
| Nov 03, 2026 | 211.00 | 211.80 | 210.00 | 211.80 | 211.80 | +5.90% | 99 | 0.08 |
| Nov 02, 2026 | 200.00 | 236.00 | 200.00 | 200.00 | 200.00 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 236.00 | 236.00 | 200.00 | 200.00 | 200.00 | -13.04% | 345 | 0.27 |
| Oct 29, 2026 | 233.00 | 233.00 | 230.00 | 230.00 | 230.00 | -0.86% | 34 | 0.03 |
| Oct 28, 2026 | 226.50 | 232.00 | 224.00 | 232.00 | 232.00 | +1.75% | 63 | 0.05 |
| Oct 27, 2026 | 224.41 | 232.00 | 224.41 | 228.00 | 228.00 | +4.11% | 90 | 0.07 |
| Oct 26, 2026 | 209.00 | 219.00 | 209.00 | 219.00 | 219.00 | +4.69% | 45 | 0.03 |
| Oct 23, 2026 | 206.00 | 212.00 | 206.00 | 209.18 | 209.18 | -3.59% | 131 | 0.10 |
| Oct 22, 2026 | 241.00 | 242.00 | 210.00 | 216.98 | 216.98 | -14.64% | 4,591 | 3.66 |
| Oct 21, 2026 | 228.00 | 254.18 | 228.00 | 254.18 | 254.18 | +11.48% | 1,523 | 1.24 |
| Oct 20, 2026 | 232.00 | 233.00 | 228.00 | 228.00 | 228.00 | -2.98% | 71 | 0.06 |
| Oct 19, 2026 | 239.80 | 239.80 | 235.00 | 235.00 | 235.00 | -2.08% | 333 | 0.27 |
| Oct 16, 2026 | 255.00 | 255.00 | 240.00 | 240.00 | 240.00 | -6.25% | 3,154 | 2.66 |
| Oct 15, 2026 | 254.00 | 260.00 | 252.00 | 256.00 | 256.00 | -1.92% | 10,109 | 9.87 |
| Oct 14, 2026 | 280.00 | 280.00 | 259.50 | 261.00 | 261.00 | -9.36% | 7,690 | 8.37 |
| Oct 13, 2026 | 288.00 | 293.00 | 277.00 | 287.96 | 287.96 | -4.41% | 3,351 | 3.86 |
| Oct 12, 2026 | 315.00 | 315.00 | 289.00 | 301.23 | 301.23 | -8.40% | 11,278 | 16.13 |
| Oct 09, 2026 | 310.00 | 328.90 | 310.00 | 328.87 | 328.87 | +4.40% | 694 | 1.00 |
| Oct 08, 2026 | 328.00 | 328.00 | 302.00 | 315.00 | 315.00 | -4.69% | 944 | 1.37 |
| Oct 07, 2026 | 375.00 | 375.00 | 316.01 | 330.51 | 330.51 | -10.91% | 1,426 | 2.11 |
| Oct 06, 2026 | 342.00 | 375.60 | 342.00 | 371.00 | 371.00 | +15.07% | 517 | 0.76 |
| Oct 05, 2026 | 320.00 | 322.40 | 316.00 | 322.40 | 322.40 | -2.83% | 264 | 0.39 |
| Oct 02, 2026 | 331.80 | 335.20 | 317.50 | 331.80 | 331.80 | +7.03% | 692 | 1.03 |
| Oct 01, 2026 | 295.30 | 310.00 | 293.00 | 310.00 | 310.00 | +2.85% | 850 | 1.29 |
| Sep 30, 2026 | 300.25 | 301.40 | 300.25 | 301.40 | 301.40 | -0.86% | 301 | 0.46 |
| Sep 29, 2026 | 310.00 | 315.00 | 304.00 | 304.00 | 304.00 | +5.92% | 2,192 | 3.42 |
| Sep 28, 2026 | 291.10 | 292.00 | 286.50 | 287.01 | 287.01 | -2.21% | 172 | 0.27 |
| Sep 25, 2026 | 295.00 | 299.00 | 293.50 | 293.50 | 293.50 | +1.21% | 962 | 1.51 |
| Sep 24, 2026 | 286.00 | 294.00 | 284.00 | 290.00 | 290.00 | -4.00% | 739 | 1.18 |
| Sep 23, 2026 | 306.00 | 309.00 | 301.14 | 302.08 | 302.08 | -2.13% | 420 | 0.66 |
| Sep 22, 2026 | 307.00 | 325.00 | 307.00 | 308.65 | 308.65 | -2.01% | 731 | 1.15 |
| Sep 21, 2026 | 305.50 | 318.00 | 305.50 | 314.99 | 314.99 | +0.21% | 895 | 1.38 |
| Sep 18, 2026 | 312.00 | 316.79 | 302.00 | 314.33 | 314.33 | +3.40% | 291 | 0.44 |
| Sep 17, 2026 | 287.00 | 305.00 | 287.00 | 304.00 | 304.00 | +16.03% | 116 | 0.17 |
| Sep 16, 2026 | 262.00 | 263.00 | 260.00 | 262.00 | 262.00 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 263.00 | 263.00 | 260.00 | 262.00 | 262.00 | -1.23% | 30 | 0.04 |
| Sep 14, 2026 | 255.65 | 265.25 | 255.65 | 265.25 | 265.25 | -3.02% | 996 | 1.43 |
| Sep 11, 2026 | 273.50 | 278.00 | 273.00 | 273.50 | 273.50 | +3.44% | 868 | 1.24 |
| Sep 10, 2026 | 271.00 | 271.00 | 264.00 | 264.41 | 264.41 | -5.06% | 293 | 0.42 |
| Sep 09, 2026 | 286.01 | 286.01 | 278.50 | 278.50 | 278.50 | -7.17% | 73 | 0.10 |
| Sep 08, 2026 | 300.00 | 300.00 | 266.00 | 300.00 | 300.00 | +19.38% | 1,266 | 1.83 |
| Sep 07, 2026 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | -0.81% | 11 | 0.02 |
| Sep 04, 2026 | 251.00 | 255.00 | 247.60 | 253.35 | 253.35 | +1.34% | 1,742 | 2.55 |
| Sep 03, 2026 | 238.00 | 252.30 | 238.00 | 250.00 | 250.00 | +3.31% | 346 | 0.50 |
| Sep 02, 2026 | 257.00 | 257.00 | 238.80 | 242.00 | 242.00 | -16.55% | 1,443 | 2.10 |
| Sep 01, 2026 | 290.00 | 290.30 | 280.00 | 290.00 | 290.00 | -0.42% | 1,505 | 2.18 |
| Aug 31, 2026 | 304.00 | 304.00 | 285.00 | 291.21 | 291.21 | -3.76% | 3,131 | 4.67 |
| Aug 28, 2026 | 324.20 | 325.00 | 302.00 | 302.60 | 302.60 | -7.86% | 1,169 | 1.78 |
| Aug 27, 2026 | 335.00 | 335.00 | 324.15 | 328.41 | 328.41 | +1.55% | 802 | 1.23 |
