5 DAY PERFORMANCE
-2.83%
1 MONTH PERFORMANCE
-27.71%
3 MONTH PERFORMANCE
-64.94%
6 MONTH PERFORMANCE
-57.88%
YEAR-TO-DATE PERFORMANCE
-50.66%
1 YEAR PERFORMANCE
-86.84%
FuelCell Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $4.77 | $4.46 (-6.5%) | $4.80 | $4.15 | 894,102 | $91.44 M |
| 04/03/2025 | $4.50 | $4.82 (7.11%) | $4.85 | $4.43 | 567,343 | $98.82 M |
| 04/02/2025 | $4.55 | $4.62 (1.54%) | $4.73 | $4.51 | 540,905 | $94.72 M |
| 04/01/2025 | $4.59 | $4.59 (0%) | $4.67 | $4.36 | 733,643 | $94.10 M |
| 03/31/2025 | $4.55 | $4.59 (0.88%) | $4.66 | $4.37 | 566,900 | $94.10 M |
| 03/28/2025 | $4.94 | $4.70 (-4.86%) | $4.99 | $4.65 | 626,539 | $96.36 M |
| 03/27/2025 | $4.84 | $4.92 (1.65%) | $4.98 | $4.77 | 483,408 | $100.87 M |
| 03/26/2025 | $4.84 | $4.81 (-0.62%) | $4.91 | $4.66 | 479,100 | $98.61 M |
| 03/25/2025 | $4.94 | $4.84 (-2.02%) | $5.01 | $4.80 | 685,600 | $99.23 M |
| 03/24/2025 | $5.17 | $4.94 (-4.45%) | $5.24 | $4.89 | 1.06 M | $101.28 M |
| 03/21/2025 | $5.17 | $5.14 (-0.58%) | $5.25 | $5.02 | 1.31 M | $105.38 M |
| 03/20/2025 | $5.36 | $5.24 (-2.24%) | $5.52 | $5.22 | 568,910 | $107.43 M |
| 03/19/2025 | $5.55 | $5.42 (-2.34%) | $5.67 | $5.40 | 659,519 | $111.12 M |
| 03/18/2025 | $6.04 | $5.57 (-7.78%) | $6.12 | $5.57 | 717,900 | $114.19 M |
| 03/17/2025 | $6.12 | $6.12 (0%) | $6.23 | $6.03 | 588,938 | $125.47 M |
| 03/14/2025 | $6.57 | $6.18 (-5.94%) | $6.61 | $6.04 | 777,500 | $126.70 M |
| 03/13/2025 | $6.69 | $6.49 (-2.99%) | $7.18 | $6.43 | 671,090 | $133.06 M |
| 03/12/2025 | $6.59 | $6.85 (3.95%) | $6.99 | $6.37 | 1.05 M | $140.44 M |
| 03/11/2025 | $6.00 | $6.56 (9.33%) | $6.70 | $5.98 | 1.03 M | $134.49 M |
| 03/10/2025 | $6.50 | $6.33 (-2.62%) | $6.58 | $6.19 | 814,226 | $129.78 M |
| 03/07/2025 | $6.20 | $6.59 (6.29%) | $6.70 | $6.17 | 780,300 | $135.11 M |
| 03/06/2025 | $6.02 | $6.17 (2.49%) | $6.38 | $5.92 | 680,300 | $126.50 M |
| 03/05/2025 | $5.93 | $6.11 (3.04%) | $6.18 | $5.77 | 798,700 | $125.27 M |
| 03/04/2025 | $5.19 | $5.88 (13.29%) | $5.97 | $5.12 | 1.13 M | $120.55 M |
| 03/03/2025 | $5.77 | $5.29 (-8.32%) | $5.92 | $5.21 | 991,100 | $108.45 M |
| 02/28/2025 | $6.01 | $5.77 (-3.99%) | $6.01 | $5.68 | 711,500 | $118.29 M |
| 02/27/2025 | $6.35 | $6.07 (-4.41%) | $6.41 | $6.06 | 511,217 | $124.45 M |
| 02/26/2025 | $6.34 | $6.29 (-0.79%) | $6.68 | $6.26 | 426,400 | $128.96 M |
| 02/25/2025 | $6.66 | $6.24 (-6.31%) | $6.79 | $6.21 | 729,445 | $127.93 M |
| 02/24/2025 | $7.16 | $6.72 (-6.15%) | $7.16 | $6.66 | 669,233 | $137.77 M |
| 02/21/2025 | $7.67 | $7.07 (-7.82%) | $7.67 | $7.03 | 686,100 | $144.95 M |
| 02/20/2025 | $7.66 | $7.55 (-1.44%) | $7.76 | $7.47 | 559,325 | $154.79 M |
| 02/19/2025 | $7.94 | $7.76 (-2.27%) | $8.36 | $7.75 | 1.13 M | $159.09 M |
| 02/18/2025 | $7.90 | $7.92 (0.25%) | $8.00 | $7.73 | 514,700 | $162.37 M |
| 02/14/2025 | $7.97 | $7.85 (-1.51%) | $7.98 | $7.55 | 736,637 | $160.94 M |
| 02/13/2025 | $7.40 | $7.80 (5.41%) | $7.94 | $7.32 | 927,318 | $159.91 M |
| 02/12/2025 | $6.92 | $7.31 (5.64%) | $7.41 | $6.82 | 737,849 | $149.87 M |
| 02/11/2025 | $7.15 | $7.03 (-1.68%) | $7.21 | $6.89 | 628,553 | $144.13 M |
| 02/10/2025 | $7.46 | $7.25 (-2.82%) | $7.46 | $7.10 | 762,500 | $148.64 M |
| 02/07/2025 | $7.71 | $7.37 (-4.41%) | $7.80 | $7.36 | 839,700 | $151.10 M |
| 02/06/2025 | $7.81 | $7.74 (-0.9%) | $8.08 | $7.56 | 954,451 | $158.68 M |
| 02/05/2025 | $7.70 | $7.58 (-1.56%) | $7.93 | $7.51 | 636,604 | $155.40 M |
| 02/04/2025 | $7.20 | $7.65 (6.25%) | $7.79 | $7.16 | 659,100 | $156.84 M |
| 02/03/2025 | $7.30 | $7.27 (-0.41%) | $7.48 | $7.10 | 1.12 M | $149.05 M |
| 01/31/2025 | $7.86 | $7.68 (-2.29%) | $8.07 | $7.56 | 911,900 | $157.45 M |
| 01/30/2025 | $7.70 | $7.77 (0.91%) | $7.98 | $7.48 | 796,503 | $159.30 M |
| 01/29/2025 | $7.44 | $7.59 (2.02%) | $7.76 | $7.26 | 1.03 M | $155.61 M |
| 01/28/2025 | $7.92 | $7.41 (-6.44%) | $7.98 | $7.21 | 982,100 | $151.92 M |
| 01/27/2025 | $8.27 | $7.82 (-5.44%) | $8.30 | $7.63 | 1.26 M | $160.32 M |
| 01/24/2025 | $8.70 | $8.41 (-3.33%) | $8.77 | $8.26 | 1.07 M | $172.42 M |
| 01/23/2025 | $8.90 | $8.69 (-2.36%) | $8.96 | $8.54 | 951,500 | $178.16 M |
| 01/22/2025 | $9.50 | $8.95 (-5.79%) | $9.50 | $8.81 | 2.04 M | $183.49 M |
| 01/21/2025 | $9.56 | $8.98 (-6.07%) | $9.62 | $8.55 | 1.60 M | $184.10 M |
| 01/17/2025 | $9.79 | $9.59 (-2.04%) | $9.88 | $9.33 | 934,700 | $196.61 M |
| 01/16/2025 | $9.75 | $9.68 (-0.72%) | $9.89 | $9.42 | 752,000 | $198.46 M |
| 01/15/2025 | $10.17 | $9.79 (-3.74%) | $10.25 | $9.70 | 1.03 M | $200.71 M |
| 01/14/2025 | $10.22 | $9.67 (-5.38%) | $10.40 | $9.54 | 774,999 | $198.25 M |
| 01/13/2025 | $10.58 | $10.08 (-4.73%) | $10.62 | $9.81 | 954,600 | $206.66 M |
| 01/10/2025 | $11.35 | $10.85 (-4.41%) | $11.72 | $10.22 | 1.14 M | $222.44 M |
| 01/08/2025 | $12.85 | $11.53 (-10.27%) | $12.92 | $11.48 | 1.39 M | $236.38 M |
| 01/07/2025 | $12.72 | $13.07 (2.75%) | $13.98 | $12.53 | 1.49 M | $267.96 M |
| 01/06/2025 | $12.08 | $12.72 (5.3%) | $13.31 | $11.79 | 1.95 M | $260.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
