-
5 DAY PERFORMANCE
-6.67% -
1 MONTH PERFORMANCE
-31.10% -
3 MONTH PERFORMANCE
-47.41% -
6 MONTH PERFORMANCE
-73.60% -
YEAR-TO-DATE PERFORMANCE
-85.42% -
1 YEAR PERFORMANCE
-81.18%
FuelCell Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $5.88 | $7.01 (19.22%) | $7.49 | $5.63 | 3.73 M | $3.11 B |
| 11/13/2024 | $5.70 | $5.96 (4.56%) | $6.21 | $5.45 | 2.05 M | $3.00 B |
| 11/12/2024 | $6.45 | $5.70 (-11.63%) | $6.46 | $5.66 | 1.88 M | $2.87 B |
| 11/11/2024 | $6.75 | $6.68 (-1.04%) | $7.45 | $6.15 | 1.81 M | $3.36 B |
| 11/08/2024 | $8.90 | $7.50 (-15.73%) | $8.96 | $7.37 | 2.49 M | $3.77 B |
| 11/07/2024 | $9.30 | $8.84 (-4.95%) | $9.41 | $8.70 | 2.23 M | $4.45 B |
| 11/06/2024 | $10.50 | $10.41 (-0.86%) | $10.76 | $9.81 | 1.31 M | $174.60 M |
| 11/05/2024 | $11.40 | $11.01 (-3.42%) | $12.15 | $10.70 | 1.27 M | $184.72 M |
| 11/04/2024 | $10.50 | $11.42 (8.76%) | $12.57 | $10.50 | 3.04 M | $191.56 M |
| 11/01/2024 | $10.35 | $10.46 (1.06%) | $11.25 | $10.35 | 1.03 M | $175.51 M |
| 10/31/2024 | $10.19 | $10.32 (1.28%) | $10.77 | $9.95 | 828,170 | $173.10 M |
| 10/30/2024 | $10.14 | $10.24 (0.99%) | $11.18 | $9.90 | 1.03 M | $171.69 M |
| 10/29/2024 | $10.94 | $10.22 (-6.58%) | $11.63 | $10.14 | 900,647 | $171.38 M |
| 10/28/2024 | $9.87 | $11.01 (11.55%) | $11.99 | $9.75 | 2.44 M | $184.62 M |
| 10/25/2024 | $9.60 | $9.61 (0.1%) | $10.30 | $9.37 | 805,640 | $161.22 M |
| 10/24/2024 | $9.85 | $9.59 (-2.64%) | $9.97 | $9.42 | 557,497 | $160.87 M |
| 10/23/2024 | $9.68 | $9.85 (1.76%) | $9.93 | $9.59 | 357,470 | $165.20 M |
| 10/22/2024 | $9.91 | $9.62 (-2.93%) | $10.02 | $9.60 | 388,507 | $161.27 M |
| 10/21/2024 | $10.02 | $9.73 (-2.89%) | $10.15 | $9.65 | 471,677 | $163.13 M |
| 10/18/2024 | $9.60 | $9.98 (3.96%) | $10.09 | $9.60 | 313,328 | $167.31 M |
| 10/17/2024 | $10.25 | $9.60 (-6.34%) | $10.39 | $9.60 | 428,627 | $161.02 M |
| 10/16/2024 | $9.93 | $10.13 (2.01%) | $10.29 | $9.90 | 470,550 | $169.82 M |
| 10/15/2024 | $10.03 | $9.88 (-1.5%) | $10.14 | $9.75 | 363,141 | $165.70 M |
| 10/14/2024 | $10.35 | $10.16 (-1.84%) | $10.55 | $10.02 | 577,318 | $170.48 M |
| 10/11/2024 | $9.81 | $10.40 (6.01%) | $10.44 | $9.60 | 513,308 | $174.35 M |
| 10/10/2024 | $10.05 | $9.82 (-2.29%) | $10.11 | $9.50 | 800,740 | $164.69 M |
| 10/09/2024 | $10.65 | $10.16 (-4.6%) | $10.76 | $10.00 | 991,950 | $170.43 M |
| 10/08/2024 | $10.74 | $10.50 (-2.23%) | $10.86 | $10.35 | 585,490 | $176.11 M |
| 10/07/2024 | $10.62 | $10.76 (1.32%) | $10.77 | $10.15 | 821,937 | $180.49 M |
| 10/04/2024 | $10.92 | $10.59 (-3.02%) | $11.25 | $10.53 | 773,842 | $177.67 M |
| 10/03/2024 | $10.80 | $10.85 (0.46%) | $11.01 | $10.33 | 924,143 | $181.95 M |
| 10/02/2024 | $11.25 | $10.82 (-3.82%) | $11.28 | $10.82 | 732,720 | $181.55 M |
| 10/01/2024 | $11.52 | $11.33 (-1.65%) | $11.52 | $10.83 | 1.14 M | $190.10 M |
| 09/30/2024 | $12.17 | $11.40 (-6.33%) | $12.17 | $11.40 | 859,196 | $191.21 M |
| 09/27/2024 | $11.70 | $11.99 (2.48%) | $12.21 | $11.64 | 962,838 | $201.07 M |
| 09/26/2024 | $12.30 | $11.60 (-5.69%) | $12.86 | $11.49 | 1.17 M | $194.53 M |
| 09/25/2024 | $12.20 | $12.14 (-0.49%) | $12.45 | $11.71 | 679,587 | $203.59 M |
| 09/24/2024 | $12.95 | $12.20 (-5.79%) | $13.05 | $12.04 | 720,333 | $204.54 M |
| 09/23/2024 | $12.96 | $12.30 (-5.09%) | $13.32 | $12.18 | 646,500 | $206.31 M |
| 09/20/2024 | $13.53 | $12.95 (-4.29%) | $13.65 | $12.90 | 754,410 | $217.27 M |
| 09/19/2024 | $15.59 | $13.74 (-11.87%) | $15.60 | $13.67 | 729,124 | $230.46 M |
| 09/18/2024 | $15.89 | $14.78 (-6.99%) | $15.89 | $14.57 | 804,968 | $247.87 M |
| 09/17/2024 | $14.40 | $15.76 (9.44%) | $16.10 | $14.37 | 1.02 M | $264.27 M |
| 09/16/2024 | $14.41 | $14.12 (-2.01%) | $14.76 | $13.54 | 506,723 | $236.90 M |
| 09/13/2024 | $13.65 | $14.43 (5.71%) | $14.85 | $13.65 | 634,840 | $241.98 M |
| 09/12/2024 | $13.50 | $13.42 (-0.59%) | $13.77 | $12.98 | 688,049 | $225.07 M |
| 09/11/2024 | $13.38 | $13.44 (0.45%) | $13.79 | $12.94 | 581,997 | $225.38 M |
| 09/10/2024 | $12.60 | $12.81 (1.67%) | $13.20 | $12.60 | 413,810 | $214.86 M |
| 09/09/2024 | $13.20 | $12.81 (-2.95%) | $13.47 | $12.42 | 470,973 | $214.86 M |
| 09/06/2024 | $12.81 | $13.12 (2.42%) | $14.10 | $12.52 | 532,537 | $219.99 M |
| 09/05/2024 | $12.60 | $12.56 (-0.32%) | $14.22 | $12.36 | 1.95 M | $210.68 M |
| 09/04/2024 | $11.55 | $12.33 (6.75%) | $12.59 | $11.40 | 619,170 | $206.81 M |
| 09/03/2024 | $12.00 | $11.55 (-3.75%) | $12.15 | $11.13 | 898,067 | $193.68 M |
| 08/30/2024 | $12.87 | $12.14 (-5.67%) | $12.90 | $12.01 | 679,107 | $183.37 M |
| 08/29/2024 | $12.57 | $12.57 (0%) | $12.89 | $12.19 | 554,993 | $189.76 M |
| 08/28/2024 | $12.60 | $12.35 (-1.98%) | $12.65 | $11.97 | 523,947 | $186.45 M |
| 08/27/2024 | $13.05 | $12.59 (-3.52%) | $13.06 | $12.53 | 404,020 | $190.12 M |
| 08/26/2024 | $13.43 | $13.17 (-1.94%) | $13.52 | $12.90 | 526,823 | $198.81 M |
| 08/23/2024 | $13.13 | $13.50 (2.82%) | $13.65 | $12.92 | 764,267 | $203.84 M |
| 08/22/2024 | $13.53 | $12.69 (-6.21%) | $13.80 | $12.54 | 870,790 | $191.61 M |
| 08/21/2024 | $12.60 | $13.74 (9.05%) | $13.80 | $12.00 | 1.37 M | $207.47 M |
| 08/20/2024 | $15.30 | $12.44 (-18.69%) | $15.30 | $12.30 | 2.06 M | $187.85 M |
| 08/19/2024 | $15.30 | $15.46 (1.05%) | $16.00 | $14.40 | 868,194 | $233.47 M |
| 08/16/2024 | $14.10 | $14.99 (6.31%) | $15.60 | $14.08 | 808,767 | $226.27 M |
| 08/15/2024 | $13.41 | $13.98 (4.25%) | $14.37 | $13.41 | 732,730 | $211.14 M |
| 08/14/2024 | $13.80 | $13.31 (-3.55%) | $13.90 | $13.31 | 318,520 | $200.90 M |