FuelCell Energy, Inc. (FCEL) Charts

$9.66

south_east
-$0.42 (-4.17%)
Day's range
$9.54
Day's range
$10.4

5 DAY PERFORMANCE

-10.97%

1 MONTH PERFORMANCE

-15.19%

3 MONTH PERFORMANCE

-2.23%

6 MONTH PERFORMANCE

-52.08%

YEAR-TO-DATE PERFORMANCE

+6.86%

1 YEAR PERFORMANCE

-73.39%

FuelCell Energy, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $10.22 $9.67 (-5.38%) $10.40 $9.54 773,216 $184.35 B
01/13/2025 $10.58 $10.08 (-4.73%) $10.62 $9.81 954,600 $192.16 B
01/10/2025 $11.35 $10.85 (-4.41%) $11.72 $10.22 1.14 M $206.84 B
01/08/2025 $12.85 $11.53 (-10.27%) $12.92 $11.48 1.39 M $219.80 B
01/07/2025 $12.72 $13.07 (2.75%) $13.98 $12.53 1.49 M $249.16 B
01/06/2025 $12.08 $12.72 (5.3%) $13.31 $11.79 1.95 M $242.49 B
01/03/2025 $10.58 $11.81 (11.63%) $12.30 $10.51 2.10 M $225.14 B
01/02/2025 $9.31 $10.37 (11.39%) $10.73 $9.23 1.28 M $197.69 B
12/31/2024 $9.49 $9.04 (-4.74%) $9.49 $8.72 986,914 $172.34 B
12/30/2024 $9.87 $9.32 (-5.57%) $9.97 $9.28 1.58 M $177.67 B
12/27/2024 $10.50 $10.04 (-4.38%) $10.89 $9.77 933,805 $191.40 B
12/26/2024 $10.20 $10.60 (3.92%) $10.73 $9.98 1.38 M $202.07 B
12/24/2024 $11.12 $10.38 (-6.65%) $11.15 $10.13 920,547 $197.88 B
12/23/2024 $10.46 $11.18 (6.88%) $11.47 $10.21 1.36 M $213.13 B
12/20/2024 $9.33 $10.42 (11.68%) $10.47 $9.15 2.39 M $198.64 B
12/19/2024 $9.80 $9.33 (-4.8%) $10.25 $9.06 1.73 M $177.86 B
12/18/2024 $10.68 $9.82 (-8.05%) $11.01 $9.63 1.68 M $187.20 B
12/17/2024 $10.85 $10.54 (-2.86%) $11.05 $10.30 1.09 M $200.93 B
12/16/2024 $11.35 $10.85 (-4.41%) $11.49 $10.67 1.24 M $206.84 B
12/13/2024 $11.80 $11.39 (-3.47%) $11.99 $10.85 2.31 M $5.73 B
12/12/2024 $12.12 $11.95 (-1.4%) $13.70 $11.87 2.16 M $6.01 B
12/11/2024 $12.00 $12.56 (4.67%) $13.45 $11.84 2.26 M $6.32 B
12/10/2024 $11.07 $11.35 (2.53%) $11.82 $10.64 2.02 M $5.71 B
12/09/2024 $10.67 $11.14 (4.4%) $12.50 $10.67 2.32 M $5.61 B
12/06/2024 $10.94 $10.47 (-4.3%) $11.04 $10.32 804,542 $5.27 B
12/05/2024 $10.61 $10.74 (1.23%) $11.17 $10.14 1.46 M $5.40 B
12/04/2024 $10.82 $10.61 (-1.94%) $10.96 $10.00 989,646 $5.34 B
12/03/2024 $11.50 $10.55 (-8.26%) $11.65 $10.05 1.64 M $5.31 B
12/02/2024 $12.23 $11.35 (-7.2%) $12.98 $10.80 2.43 M $5.71 B
11/29/2024 $10.90 $11.87 (8.9%) $12.40 $10.54 1.59 M $5.97 B
11/27/2024 $10.92 $10.78 (-1.28%) $11.79 $10.55 2.04 M $5.42 B
11/26/2024 $10.15 $10.70 (5.42%) $10.86 $9.51 1.86 M $5.38 B
11/25/2024 $8.46 $10.44 (23.4%) $11.23 $8.46 3.13 M $5.25 B
11/22/2024 $7.92 $8.28 (4.55%) $8.70 $7.72 1.27 M $4.17 B
11/21/2024 $8.23 $7.92 (-3.77%) $8.70 $7.81 947,200 $3.99 B
11/20/2024 $8.01 $8.26 (3.12%) $8.31 $7.65 982,800 $4.16 B
11/19/2024 $7.90 $7.96 (0.76%) $8.19 $7.52 1.32 M $4.01 B
11/18/2024 $6.26 $8.11 (29.55%) $8.50 $6.25 4.64 M $4.08 B
11/15/2024 $8.26 $6.16 (-25.42%) $9.45 $5.87 13.37 M $3.10 B
11/14/2024 $5.88 $7.01 (19.22%) $7.49 $5.63 3.75 M $3.53 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