FCEL
FuelCell Energy, Inc. NGM · FCEL
$19.84
+1.34
(+7.24%)
Pullback · -0.57σ
Price alert —
Loading…
Sign in to get a one-time email the moment FCEL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $19.33 | $20.26 | $18.84 | $19.84 | 10.9M |
| 2026-07-17 | $17.04 | $19.24 | $16.51 | $18.50 | 12.8M |
| 2026-07-16 | $19.57 | $19.68 | $16.88 | $17.26 | 10.8M |
| 2026-07-15 | $21.26 | $22.63 | $19.00 | $20.25 | 9.1M |
| 2026-07-14 | $21.20 | $22.89 | $20.57 | $21.35 | 19.6M |
| 2026-07-13 | $20.69 | $21.00 | $18.93 | $19.08 | 9.5M |
| 2026-07-10 | $22.64 | $22.71 | $20.28 | $21.03 | 12.4M |
| 2026-07-09 | $24.20 | $24.55 | $22.54 | $23.00 | 18.1M |
| 2026-07-08 | $21.18 | $23.38 | $20.59 | $22.54 | 21.5M |
| 2026-07-07 | $28.10 | $29.18 | $25.72 | $25.96 | 12.6M |
| 2026-07-06 | $28.79 | $31.32 | $27.20 | $29.73 | 9.4M |
| 2026-07-02 | $31.57 | $32.00 | $26.68 | $28.11 | 11.8M |
| 2026-07-01 | $34.51 | $37.40 | $31.46 | $31.89 | 15.2M |
| 2026-06-30 | $28.90 | $37.88 | $28.89 | $36.01 | 26.7M |
| 2026-06-29 | $25.54 | $30.80 | $25.25 | $29.80 | 21.2M |
| 2026-06-26 | $20.17 | $25.50 | $19.33 | $24.00 | 27.1M |
| 2026-06-25 | $22.00 | $22.60 | $18.40 | $19.65 | 11.3M |
| 2026-06-24 | $25.11 | $25.20 | $20.27 | $21.56 | 25.2M |
| 2026-06-23 | $22.20 | $24.60 | $21.18 | $21.82 | 7.8M |
| 2026-06-22 | $23.65 | $26.24 | $22.82 | $24.39 | 11.4M |
| 2026-06-18 | $20.68 | $24.36 | $19.33 | $24.04 | 14.9M |
| 2026-06-17 | $19.59 | $22.47 | $19.58 | $20.04 | 10.6M |
| 2026-06-16 | $17.00 | $20.88 | $16.95 | $19.75 | 14.3M |
| 2026-06-15 | $17.87 | $18.62 | $16.70 | $17.50 | 7.4M |
| 2026-06-12 | $17.68 | $18.13 | $16.48 | $16.94 | 7.0M |
| 2026-06-11 | $16.30 | $17.85 | $15.95 | $17.69 | 7.6M |
| 2026-06-10 | $17.30 | $19.10 | $16.01 | $16.21 | 9.0M |
| 2026-06-09 | $18.05 | $19.68 | $16.66 | $17.49 | 22.0M |
| 2026-06-08 | $17.46 | $18.34 | $15.06 | $15.50 | 18.4M |
| 2026-06-05 | $20.40 | $20.50 | $17.20 | $17.33 | 10.7M |
| 2026-06-04 | $20.97 | $22.90 | $20.32 | $21.40 | 6.3M |
| 2026-06-03 | $23.93 | $23.96 | $21.51 | $21.81 | 8.3M |
| 2026-06-02 | $21.61 | $25.74 | $21.10 | $24.64 | 11.6M |
| 2026-06-01 | $21.24 | $21.97 | $20.22 | $21.31 | 6.4M |
| 2026-05-29 | $24.05 | $24.20 | $20.68 | $21.66 | 9.0M |
| 2026-05-28 | $23.41 | $25.50 | $22.10 | $24.39 | 7.1M |
| 2026-05-27 | $23.24 | $25.07 | $22.01 | $23.69 | 9.2M |
| 2026-05-26 | $25.45 | $27.69 | $23.73 | $24.40 | 12.2M |
| 2026-05-22 | $25.48 | $27.33 | $24.97 | $25.01 | 12.1M |
| 2026-05-21 | $19.91 | $26.90 | $19.74 | $26.38 | 22.4M |
| 2026-05-20 | $17.36 | $20.50 | $16.22 | $20.22 | 16.2M |
| 2026-05-19 | $17.40 | $18.25 | $16.13 | $17.36 | 7.9M |
| 2026-05-18 | $20.71 | $20.85 | $16.51 | $17.74 | 15.6M |
| 2026-05-15 | $19.95 | $22.83 | $19.31 | $21.36 | 15.1M |
| 2026-05-14 | $18.90 | $22.31 | $18.25 | $21.60 | 13.3M |
| 2026-05-13 | $17.67 | $20.27 | $16.30 | $19.92 | 17.6M |
| 2026-05-12 | $16.41 | $17.14 | $14.54 | $17.09 | 16.5M |
| 2026-05-11 | $13.63 | $16.84 | $13.10 | $15.94 | 13.2M |
| 2026-05-08 | $12.46 | $13.97 | $12.30 | $13.70 | 9.6M |
| 2026-05-07 | $12.50 | $12.78 | $11.72 | $12.28 | 6.4M |
| 2026-05-06 | $13.60 | $14.18 | $12.24 | $12.81 | 9.7M |
| 2026-05-05 | $13.20 | $14.06 | $12.65 | $13.55 | 10.9M |
| 2026-05-04 | $13.21 | $13.75 | $12.11 | $13.02 | 7.7M |
| 2026-05-01 | $13.26 | $14.30 | $12.53 | $13.31 | 10.3M |
| 2026-04-30 | $13.30 | $13.37 | $12.00 | $13.00 | 13.8M |
| 2026-04-29 | $11.40 | $13.66 | $10.99 | $13.64 | 18.7M |
| 2026-04-28 | $10.24 | $10.34 | $9.64 | $9.94 | 3.6M |
| 2026-04-27 | $11.18 | $11.18 | $10.07 | $10.68 | 3.7M |
| 2026-04-24 | $12.36 | $12.42 | $10.77 | $11.18 | 5.7M |
| 2026-04-23 | $11.78 | $12.43 | $11.04 | $12.17 | 10.4M |
| 2026-04-22 | $9.99 | $11.88 | $9.99 | $11.80 | 17.1M |
| 2026-04-21 | $8.53 | $10.34 | $8.53 | $9.49 | 18.8M |
| 2026-04-20 | $7.14 | $8.70 | $7.06 | $8.65 | 6.5M |
| 2026-04-17 | $7.47 | $7.54 | $7.18 | $7.25 | 1.6M |
| 2026-04-16 | $7.65 | $7.65 | $7.08 | $7.35 | 2.1M |
| 2026-04-15 | $7.34 | $7.64 | $7.27 | $7.53 | 2.2M |
| 2026-04-14 | $7.20 | $7.76 | $7.07 | $7.30 | 3.5M |
| 2026-04-13 | $6.60 | $6.98 | $6.50 | $6.83 | 1.5M |
| 2026-04-10 | $6.58 | $6.83 | $6.58 | $6.65 | 1.0M |
| 2026-04-09 | $6.40 | $6.97 | $6.35 | $6.55 | 1.9M |
| 2026-04-08 | $6.74 | $6.83 | $6.36 | $6.41 | 1.3M |
| 2026-04-07 | $6.62 | $6.70 | $6.19 | $6.27 | 1.4M |
| 2026-04-06 | $6.59 | $6.87 | $6.59 | $6.67 | 1.1M |
| 2026-04-02 | $6.31 | $6.67 | $6.26 | $6.60 | 1.0M |
| 2026-04-01 | $6.67 | $6.74 | $6.37 | $6.46 | 1.0M |
| 2026-03-31 | $6.28 | $6.61 | $6.27 | $6.53 | 0.8M |
| 2026-03-30 | $6.45 | $6.70 | $6.18 | $6.23 | 1.2M |
| 2026-03-27 | $6.78 | $6.88 | $6.40 | $6.53 | 1.0M |
| 2026-03-26 | $6.98 | $7.12 | $6.86 | $6.88 | 1.2M |
| 2026-03-25 | $7.00 | $7.31 | $6.95 | $7.10 | 1.8M |
| 2026-03-24 | $6.59 | $6.98 | $6.59 | $6.94 | 1.1M |
| 2026-03-23 | $6.69 | $6.83 | $6.47 | $6.71 | 1.1M |
| 2026-03-20 | $6.70 | $6.94 | $6.41 | $6.59 | 1.5M |
| 2026-03-19 | $6.60 | $6.85 | $6.45 | $6.75 | 1.1M |
| 2026-03-18 | $6.99 | $7.01 | $6.71 | $6.79 | 1.3M |
| 2026-03-17 | $6.91 | $7.18 | $6.85 | $7.03 | 1.1M |
| 2026-03-16 | $6.71 | $6.98 | $6.63 | $6.91 | 1.2M |
| 2026-03-13 | $7.00 | $7.15 | $6.60 | $6.63 | 1.4M |
| 2026-03-12 | $7.03 | $7.18 | $6.84 | $6.99 | 1.2M |
| 2026-03-11 | $7.00 | $7.49 | $6.95 | $7.11 | 1.6M |
| 2026-03-10 | $7.28 | $7.37 | $7.00 | $7.05 | 1.4M |
| 2026-03-09 | $6.92 | $7.49 | $6.50 | $7.38 | 2.9M |
| 2026-03-06 | $7.98 | $8.14 | $7.57 | $7.60 | 1.4M |
| 2026-03-05 | $8.41 | $8.63 | $7.95 | $8.08 | 1.2M |
| 2026-03-04 | $8.15 | $8.66 | $8.06 | $8.57 | 1.5M |
| 2026-03-03 | $8.01 | $8.19 | $7.75 | $7.93 | 1.1M |
| 2026-03-02 | $7.75 | $8.42 | $7.62 | $8.33 | 1.2M |
| 2026-02-27 | $8.82 | $8.82 | $7.97 | $8.14 | 1.4M |
| 2026-02-26 | $8.43 | $9.09 | $8.28 | $9.07 | 1.4M |
| 2026-02-25 | $8.90 | $9.10 | $8.58 | $8.60 | 1.6M |
| 2026-02-24 | $7.71 | $8.97 | $7.54 | $8.93 | 2.4M |
| 2026-02-23 | $7.58 | $7.77 | $7.49 | $7.69 | 1.0M |
| 2026-02-20 | $7.63 | $7.82 | $7.45 | $7.68 | 1.4M |
| 2026-02-19 | $7.25 | $7.77 | $7.20 | $7.75 | 1.1M |
| 2026-02-18 | $7.31 | $7.50 | $7.08 | $7.43 | 1.3M |
| 2026-02-17 | $7.13 | $7.35 | $7.01 | $7.28 | 1.0M |
| 2026-02-13 | $7.01 | $7.38 | $6.88 | $7.22 | 1.4M |
| 2026-02-12 | $7.49 | $7.49 | $6.92 | $7.01 | 1.5M |
| 2026-02-11 | $7.53 | $7.58 | $7.04 | $7.39 | 1.3M |
| 2026-02-10 | $7.38 | $7.64 | $7.19 | $7.42 | 1.3M |
| 2026-02-09 | $7.27 | $7.58 | $7.18 | $7.45 | 1.8M |
| 2026-02-06 | $6.61 | $7.24 | $6.60 | $7.19 | 1.8M |
| 2026-02-05 | $6.91 | $6.95 | $6.35 | $6.36 | 1.6M |
| 2026-02-04 | $7.77 | $7.85 | $6.94 | $7.09 | 2.2M |
| 2026-02-03 | $7.66 | $7.78 | $7.36 | $7.72 | 2.1M |
| 2026-02-02 | $8.05 | $8.29 | $7.33 | $7.35 | 2.8M |
| 2026-01-30 | $8.73 | $9.14 | $8.14 | $8.19 | 2.2M |
| 2026-01-29 | $9.51 | $9.59 | $8.71 | $8.99 | 2.1M |
| 2026-01-28 | $9.75 | $9.95 | $9.38 | $9.63 | 2.9M |
| 2026-01-27 | $9.06 | $9.59 | $8.82 | $9.59 | 2.7M |
| 2026-01-26 | $9.94 | $9.96 | $9.08 | $9.09 | 2.4M |
| 2026-01-23 | $10.13 | $10.54 | $9.76 | $10.13 | 3.5M |
| 2026-01-22 | $9.56 | $10.48 | $9.41 | $9.92 | 5.0M |
| 2026-01-21 | $9.09 | $9.60 | $8.66 | $9.35 | 5.9M |