5 DAY PERFORMANCE
-10.04%
1 MONTH PERFORMANCE
+5.91%
3 MONTH PERFORMANCE
-47.52%
6 MONTH PERFORMANCE
-33.12%
YEAR-TO-DATE PERFORMANCE
-54.42%
1 YEAR PERFORMANCE
-82.89%
FuelCell Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $4.05 | $4.12 (1.73%) | $4.19 | $3.97 | 1.82 M | $84.47 M |
| 05/15/2025 | $4.00 | $4.05 (1.25%) | $4.08 | $3.89 | 565.12 K | $83.03 M |
| 05/14/2025 | $4.31 | $4.03 (-6.5%) | $4.40 | $4.01 | 1.04 M | $82.62 M |
| 05/13/2025 | $4.66 | $4.28 (-8.15%) | $4.75 | $4.26 | 716.20 K | $87.75 M |
| 05/12/2025 | $4.48 | $4.58 (2.23%) | $4.71 | $4.47 | 898.91 K | $93.90 M |
| 05/09/2025 | $4.20 | $4.28 (1.9%) | $4.60 | $4.20 | 969.30 K | $87.75 M |
| 05/08/2025 | $3.91 | $4.19 (7.16%) | $4.21 | $3.88 | 952.50 K | $85.90 M |
| 05/07/2025 | $3.72 | $3.85 (3.49%) | $3.86 | $3.66 | 628.50 K | $78.93 M |
| 05/06/2025 | $3.80 | $3.74 (-1.58%) | $3.86 | $3.58 | 987.70 K | $76.68 M |
| 05/05/2025 | $4.07 | $3.76 (-7.62%) | $4.07 | $3.74 | 789.20 K | $77.09 M |
| 05/02/2025 | $4.12 | $4.04 (-1.94%) | $4.18 | $4.02 | 439.79 K | $82.83 M |
| 05/01/2025 | $4.12 | $4.08 (-0.97%) | $4.32 | $4.05 | 645.44 K | $83.65 M |
| 04/30/2025 | $4.11 | $4.10 (-0.24%) | $4.11 | $3.85 | 612.00 K | $84.06 M |
| 04/29/2025 | $4.08 | $4.09 (0.25%) | $4.19 | $3.90 | 572.33 K | $83.85 M |
| 04/28/2025 | $3.92 | $4.04 (3.06%) | $4.23 | $3.92 | 880.41 K | $82.83 M |
| 04/25/2025 | $3.83 | $3.82 (-0.26%) | $3.92 | $3.67 | 735.80 K | $78.32 M |
| 04/24/2025 | $3.78 | $3.85 (1.85%) | $3.91 | $3.73 | 810.40 K | $78.93 M |
| 04/23/2025 | $3.80 | $3.73 (-1.84%) | $3.97 | $3.70 | 881.10 K | $76.47 M |
| 04/22/2025 | $3.89 | $3.73 (-4.11%) | $4.05 | $3.71 | 1.09 M | $76.47 M |
| 04/21/2025 | $3.88 | $3.85 (-0.77%) | $3.97 | $3.77 | 450.10 K | $78.93 M |
| 04/17/2025 | $3.91 | $3.89 (-0.51%) | $4.04 | $3.81 | 401.93 K | $79.75 M |
| 04/16/2025 | $3.97 | $3.90 (-1.76%) | $4.03 | $3.81 | 658.64 K | $79.96 M |
| 04/15/2025 | $4.00 | $4.00 (0%) | $4.05 | $3.87 | 531.82 K | $82.01 M |
| 04/14/2025 | $4.12 | $3.98 (-3.4%) | $4.16 | $3.93 | 537.70 K | $81.60 M |
| 04/11/2025 | $3.95 | $4.10 (3.8%) | $4.10 | $3.87 | 555.72 K | $84.06 M |
| 04/10/2025 | $4.04 | $3.90 (-3.47%) | $4.09 | $3.72 | 595.10 K | $79.96 M |
| 04/09/2025 | $3.93 | $4.04 (2.8%) | $4.10 | $3.78 | 899.00 K | $82.83 M |
| 04/08/2025 | $4.49 | $3.92 (-12.69%) | $4.52 | $3.88 | 673.74 K | $80.37 M |
| 04/07/2025 | $4.16 | $4.39 (5.53%) | $4.56 | $4.02 | 619.60 K | $90.00 M |
| 04/04/2025 | $4.77 | $4.46 (-6.5%) | $4.80 | $4.15 | 905.54 K | $91.44 M |
| 04/03/2025 | $4.50 | $4.82 (7.11%) | $4.85 | $4.43 | 567.34 K | $98.82 M |
| 04/02/2025 | $4.55 | $4.62 (1.54%) | $4.73 | $4.51 | 540.91 K | $94.72 M |
| 04/01/2025 | $4.59 | $4.59 (0%) | $4.67 | $4.36 | 733.64 K | $94.10 M |
| 03/31/2025 | $4.55 | $4.59 (0.88%) | $4.66 | $4.37 | 566.90 K | $94.10 M |
| 03/28/2025 | $4.94 | $4.70 (-4.86%) | $4.99 | $4.65 | 626.54 K | $96.36 M |
| 03/27/2025 | $4.84 | $4.92 (1.65%) | $4.98 | $4.77 | 483.41 K | $100.87 M |
| 03/26/2025 | $4.84 | $4.81 (-0.62%) | $4.91 | $4.66 | 479.10 K | $98.61 M |
| 03/25/2025 | $4.94 | $4.84 (-2.02%) | $5.01 | $4.80 | 685.60 K | $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 | 568.91 K | $107.43 M |
| 03/19/2025 | $5.55 | $5.42 (-2.34%) | $5.67 | $5.40 | 659.52 K | $111.12 M |
| 03/18/2025 | $6.04 | $5.57 (-7.78%) | $6.12 | $5.57 | 717.90 K | $114.19 M |
| 03/17/2025 | $6.12 | $6.12 (0%) | $6.23 | $6.03 | 588.94 K | $125.47 M |
| 03/14/2025 | $6.57 | $6.18 (-5.94%) | $6.61 | $6.04 | 777.50 K | $126.70 M |
| 03/13/2025 | $6.69 | $6.49 (-2.99%) | $7.18 | $6.43 | 671.09 K | $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 | 814.23 K | $129.78 M |
| 03/07/2025 | $6.20 | $6.59 (6.29%) | $6.70 | $6.17 | 780.30 K | $135.11 M |
| 03/06/2025 | $6.02 | $6.17 (2.49%) | $6.38 | $5.92 | 680.30 K | $126.50 M |
| 03/05/2025 | $5.93 | $6.11 (3.04%) | $6.18 | $5.77 | 798.70 K | $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 | 991.10 K | $108.45 M |
| 02/28/2025 | $6.01 | $5.77 (-3.99%) | $6.01 | $5.68 | 711.50 K | $118.29 M |
| 02/27/2025 | $6.35 | $6.07 (-4.41%) | $6.41 | $6.06 | 511.22 K | $124.45 M |
| 02/26/2025 | $6.34 | $6.29 (-0.79%) | $6.68 | $6.26 | 426.40 K | $128.96 M |
| 02/25/2025 | $6.66 | $6.24 (-6.31%) | $6.79 | $6.21 | 729.45 K | $127.93 M |
| 02/24/2025 | $7.16 | $6.72 (-6.15%) | $7.16 | $6.66 | 669.23 K | $137.77 M |
| 02/21/2025 | $7.67 | $7.07 (-7.82%) | $7.67 | $7.03 | 686.10 K | $144.95 M |
| 02/20/2025 | $7.66 | $7.55 (-1.44%) | $7.76 | $7.47 | 559.33 K | $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 | 514.70 K | $162.37 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.
