-
5 DAY PERFORMANCE
+12.41% -
1 MONTH PERFORMANCE
+2.98% -
3 MONTH PERFORMANCE
-41.44% -
6 MONTH PERFORMANCE
-56.36% -
YEAR-TO-DATE PERFORMANCE
-70.00% -
1 YEAR PERFORMANCE
-61.29%
FuelCell Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $0.46 | $0.48 (5.69%) | $0.49 | $0.46 | 19.05 M | $241.98 M |
| 09/12/2024 | $0.45 | $0.45 (-0.6%) | $0.46 | $0.43 | 20.64 M | $225.07 M |
| 09/11/2024 | $0.45 | $0.45 (0.43%) | $0.46 | $0.43 | 17.46 M | $225.38 M |
| 09/10/2024 | $0.42 | $0.43 (1.67%) | $0.44 | $0.42 | 12.41 M | $214.86 M |
| 09/09/2024 | $0.44 | $0.43 (-2.95%) | $0.45 | $0.41 | 14.13 M | $214.86 M |
| 09/06/2024 | $0.43 | $0.44 (2.39%) | $0.47 | $0.42 | 15.98 M | $219.99 M |
| 09/05/2024 | $0.42 | $0.42 (-0.31%) | $0.47 | $0.41 | 58.35 M | $210.68 M |
| 09/04/2024 | $0.39 | $0.41 (6.75%) | $0.42 | $0.38 | 18.58 M | $206.81 M |
| 09/03/2024 | $0.40 | $0.38 (-3.78%) | $0.41 | $0.37 | 26.94 M | $193.68 M |
| 08/30/2024 | $0.43 | $0.40 (-5.64%) | $0.43 | $0.40 | 20.37 M | $183.37 M |
| 08/29/2024 | $0.42 | $0.42 (-0.02%) | $0.43 | $0.41 | 16.65 M | $189.76 M |
| 08/28/2024 | $0.42 | $0.41 (-2%) | $0.42 | $0.40 | 15.72 M | $186.45 M |
| 08/27/2024 | $0.44 | $0.42 (-3.52%) | $0.44 | $0.42 | 12.12 M | $190.12 M |
| 08/26/2024 | $0.45 | $0.44 (-1.97%) | $0.45 | $0.43 | 15.80 M | $198.81 M |
| 08/23/2024 | $0.44 | $0.45 (2.79%) | $0.46 | $0.43 | 22.93 M | $203.84 M |
| 08/22/2024 | $0.45 | $0.42 (-6.21%) | $0.46 | $0.42 | 26.12 M | $191.61 M |
| 08/21/2024 | $0.42 | $0.46 (9.05%) | $0.46 | $0.40 | 41.12 M | $207.47 M |
| 08/20/2024 | $0.51 | $0.41 (-18.69%) | $0.51 | $0.41 | 61.73 M | $187.85 M |
| 08/19/2024 | $0.51 | $0.52 (1.06%) | $0.53 | $0.48 | 26.05 M | $233.47 M |
| 08/16/2024 | $0.47 | $0.50 (6.28%) | $0.52 | $0.47 | 24.26 M | $226.27 M |
| 08/15/2024 | $0.45 | $0.47 (4.3%) | $0.48 | $0.45 | 21.98 M | $211.14 M |
| 08/14/2024 | $0.46 | $0.44 (-3.59%) | $0.46 | $0.44 | 9.56 M | $200.90 M |
| 08/13/2024 | $0.44 | $0.46 (3.1%) | $0.46 | $0.44 | 35.17 M | $206.70 M |
| 08/12/2024 | $0.46 | $0.44 (-3.18%) | $0.46 | $0.44 | 22.48 M | $199.77 M |
| 08/09/2024 | $0.48 | $0.45 (-5.64%) | $0.48 | $0.45 | 30.96 M | $203.03 M |
| 08/08/2024 | $0.45 | $0.47 (2.44%) | $0.47 | $0.44 | 23.79 M | $211.00 M |
| 08/07/2024 | $0.50 | $0.45 (-8.63%) | $0.50 | $0.45 | 32.56 M | $205.20 M |
| 08/06/2024 | $0.51 | $0.49 (-3.92%) | $0.51 | $0.48 | 24.42 M | $221.96 M |
| 08/05/2024 | $0.42 | $0.49 (16.9%) | $0.50 | $0.40 | 47.92 M | $222.42 M |
| 08/02/2024 | $0.46 | $0.47 (1.39%) | $0.50 | $0.43 | 30.23 M | $211.77 M |
| 08/01/2024 | $0.52 | $0.47 (-8.42%) | $0.52 | $0.46 | 52.78 M | $214.85 M |
| 07/31/2024 | $0.50 | $0.51 (0.34%) | $0.53 | $0.49 | 48.09 M | $229.39 M |
| 07/30/2024 | $0.51 | $0.49 (-3.01%) | $0.51 | $0.49 | 55.76 M | $223.64 M |
| 07/29/2024 | $0.53 | $0.51 (-3.74%) | $0.53 | $0.49 | 68.90 M | $232.06 M |
| 07/26/2024 | $0.54 | $0.53 (-1.63%) | $0.55 | $0.51 | 64.87 M | $241.08 M |
| 07/25/2024 | $0.52 | $0.54 (3.89%) | $0.56 | $0.50 | 78.46 M | $244.61 M |
| 07/24/2024 | $0.53 | $0.52 (-1.28%) | $0.53 | $0.51 | 69.46 M | $237.00 M |
| 07/23/2024 | $0.53 | $0.54 (2.72%) | $0.55 | $0.52 | 58.08 M | $246.20 M |
| 07/22/2024 | $0.55 | $0.54 (-0.4%) | $0.55 | $0.49 | 63.85 M | $246.24 M |
| 07/19/2024 | $0.57 | $0.52 (-10.16%) | $0.58 | $0.52 | 66.36 M | $233.92 M |
| 07/18/2024 | $0.63 | $0.57 (-9.02%) | $0.64 | $0.57 | 127.18 M | $260.06 M |
| 07/17/2024 | $0.68 | $0.63 (-6.92%) | $0.70 | $0.63 | 91.55 M | $285.83 M |
| 07/16/2024 | $0.68 | $0.69 (1.25%) | $0.71 | $0.64 | 86.43 M | $310.97 M |
| 07/15/2024 | $0.71 | $0.67 (-5.6%) | $0.72 | $0.64 | 54.35 M | $304.41 M |
| 07/12/2024 | $0.67 | $0.69 (3.63%) | $0.70 | $0.66 | 82.56 M | $314.51 M |
| 07/11/2024 | $0.63 | $0.65 (3.16%) | $0.67 | $0.63 | 63.09 M | $293.94 M |
| 07/10/2024 | $0.64 | $0.60 (-5.84%) | $0.64 | $0.60 | 49.68 M | $271.79 M |
| 07/09/2024 | $0.65 | $0.63 (-1.92%) | $0.65 | $0.62 | 41.57 M | $286.56 M |
| 07/08/2024 | $0.64 | $0.64 (0.11%) | $0.68 | $0.63 | 42.96 M | $290.23 M |
| 07/05/2024 | $0.66 | $0.63 (-3.83%) | $0.67 | $0.63 | 27.39 M | $287.51 M |
| 07/03/2024 | $0.61 | $0.66 (8.2%) | $0.68 | $0.61 | 31.34 M | $298.97 M |
| 07/02/2024 | $0.61 | $0.60 (-1.94%) | $0.63 | $0.60 | 33.60 M | $271.79 M |
| 07/01/2024 | $0.64 | $0.61 (-4.61%) | $0.66 | $0.61 | 33.29 M | $276.55 M |
| 06/28/2024 | $0.65 | $0.64 (-1.57%) | $0.66 | $0.61 | 52.47 M | $289.37 M |
| 06/27/2024 | $0.66 | $0.64 (-3.21%) | $0.66 | $0.62 | 31.07 M | $289.14 M |
| 06/26/2024 | $0.65 | $0.65 (0.18%) | $0.66 | $0.63 | 33.50 M | $295.57 M |
| 06/25/2024 | $0.68 | $0.65 (-4.83%) | $0.69 | $0.64 | 41.52 M | $295.16 M |
| 06/24/2024 | $0.68 | $0.68 (-0.1%) | $0.69 | $0.65 | 54.22 M | $308.17 M |
| 06/21/2024 | $0.73 | $0.67 (-7.67%) | $0.73 | $0.67 | 64.22 M | $305.31 M |
| 06/20/2024 | $0.78 | $0.74 (-4.53%) | $0.78 | $0.73 | 79.59 M | $335.89 M |
| 06/18/2024 | $0.78 | $0.77 (-1.33%) | $0.80 | $0.75 | 52.96 M | $349.98 M |
| 06/17/2024 | $0.83 | $0.80 (-3.54%) | $0.83 | $0.75 | 52.01 M | $362.66 M |