FuelCell Energy (FCEL) went public on June 25, 1992, when it opened at a split-adjusted price of $543.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $10.35 | $12.57 | $5.45 | $8.28 | 43,393,995 |
October 2024 | $11.52 | $11.99 | $9.37 | $10.32 | 17,220,462 |
September 2024 | $12.00 | $16.10 | $11.13 | $11.40 | 15,636,185 |
August 2024 | $15.54 | $16.00 | $11.97 | $12.14 | 20,490,389 |
July 2024 | $19.20 | $21.60 | $14.58 | $15.19 | 44,627,539 |
June 2024 | $27.89 | $30.90 | $18.39 | $19.16 | 32,707,872 |
May 2024 | $27.57 | $30.60 | $19.20 | $26.94 | 41,704,077 |
April 2024 | $36.00 | $37.20 | $23.70 | $27.83 | 18,182,543 |
March 2024 | $36.30 | $38.40 | $29.38 | $35.70 | 8,387,387 |
February 2024 | $37.50 | $45.60 | $33.30 | $35.70 | 8,774,009 |
January 2024 | $47.40 | $49.80 | $32.70 | $36.00 | 7,814,736 |
December 2023 | $36.90 | $55.20 | $35.70 | $48.00 | 11,363,370 |
November 2023 | $32.10 | $39.60 | $30.00 | $36.60 | 7,560,347 |
October 2023 | $37.80 | $43.20 | $29.43 | $32.70 | 9,041,499 |
September 2023 | $42.30 | $45.00 | $33.90 | $38.40 | 6,596,316 |
August 2023 | $64.80 | $65.40 | $39.30 | $42.00 | 9,158,481 |
July 2023 | $64.65 | $76.20 | $59.70 | $65.70 | 11,104,969 |
June 2023 | $63.90 | $88.20 | $62.10 | $64.80 | 12,228,948 |
May 2023 | $59.40 | $78.30 | $58.50 | $63.60 | 8,563,512 |
April 2023 | $85.80 | $87.60 | $53.10 | $56.40 | 6,202,761 |
March 2023 | $101.10 | $120.60 | $78.30 | $85.50 | 8,273,043 |
February 2023 | $108.90 | $130.80 | $95.10 | $100.20 | 5,838,859 |
January 2023 | $85.50 | $115.20 | $78.00 | $109.80 | 7,345,205 |
December 2022 | $103.80 | $114.75 | $74.10 | $83.40 | 8,862,327 |
November 2022 | $96.00 | $118.50 | $87.60 | $103.80 | 5,989,829 |
