FCEL - FUELCELL ENERGY INC
8.57
0.640 7.468%
Share volume: 1,420,669
Last Updated: 03-04-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$7.93
0.64
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $8.15 | $8.15 | $8.66 | $8.66 | $8.06 | $8.06 | $8.57 | $8.57 | 1,420,669 | $1,420,669.00 |
| 03-03-2026 | $8.01 | $8.01 | $8.19 | $8.19 | $7.75 | $7.75 | $7.93 | $7.93 | 1,056,018 | $1,056,018.00 |
| 03-02-2026 | $7.75 | $7.75 | $8.42 | $8.42 | $7.62 | $7.62 | $8.33 | $8.33 | 1,151,016 | $1,151,016.00 |
| 02-27-2026 | $8.82 | $8.82 | $8.82 | $8.82 | $7.97 | $7.97 | $8.14 | $8.14 | 1,382,108 | $1,382,108.00 |
| 02-26-2026 | $8.43 | $8.43 | $9.09 | $9.09 | $8.28 | $8.28 | $9.07 | $9.07 | 1,376,385 | $1,376,385.00 |
| 02-25-2026 | $8.90 | $8.90 | $9.10 | $9.10 | $8.58 | $8.58 | $8.60 | $8.60 | 1,574,668 | $1,574,668.00 |
| 02-24-2026 | $7.71 | $7.71 | $8.97 | $8.97 | $7.54 | $7.54 | $8.93 | $8.93 | 2,446,928 | $2,446,928.00 |
| 02-23-2026 | $7.58 | $7.58 | $7.77 | $7.77 | $7.49 | $7.49 | $7.69 | $7.69 | 955,812 | $955,812.00 |
| 02-20-2026 | $7.63 | $7.63 | $7.82 | $7.82 | $7.45 | $7.45 | $7.68 | $7.68 | 1,354,747 | $1,354,747.00 |
| 02-19-2026 | $7.25 | $7.25 | $7.77 | $7.77 | $7.20 | $7.20 | $7.75 | $7.75 | 1,148,050 | $1,148,050.00 |