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 |