FuelCell Energy (FCEL) went public on June 25, 1992, when it opened at a split-adjusted price of $6,394.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $6.50 | $10.90 | $6.24 | $8.77 | 54,133,908 |
November 2025 | $8.75 | $9.09 | $5.71 | $6.71 | 50,225,400 |
October 2025 | $7.84 | $11.99 | $7.47 | $8.95 | 114,090,200 |
September 2025 | $4.10 | $10.17 | $3.81 | $7.80 | 92,715,700 |
August 2025 | $4.84 | $5.00 | $3.78 | $4.20 | 28,323,500 |
July 2025 | $5.54 | $6.32 | $4.35 | $4.96 | 48,439,800 |
June 2025 | $5.10 | $8.03 | $4.86 | $5.61 | 47,774,800 |
May 2025 | $4.12 | $5.84 | $3.58 | $5.11 | 24,389,500 |
April 2025 | $4.59 | $4.85 | $3.67 | $4.10 | 14,250,600 |
March 2025 | $5.77 | $7.18 | $4.37 | $4.59 | 16,460,900 |
February 2025 | $7.30 | $8.36 | $5.68 | $5.77 | 13,939,000 |
January 2025 | $9.31 | $13.98 | $7.21 | $7.68 | 24,423,300 |
December 2024 | $12.23 | $13.70 | $8.72 | $9.04 | 33,691,700 |
November 2024 | $10.50 | $12.60 | $5.45 | $11.87 | 52,008,020 |
October 2024 | $11.40 | $12.00 | $9.30 | $10.20 | 17,212,886 |
September 2024 | $12.00 | $16.20 | $11.10 | $11.40 | 15,631,314 |
August 2024 | $15.60 | $15.90 | $12.00 | $12.00 | 20,490,400 |
July 2024 | $19.20 | $21.60 | $14.70 | $15.30 | 44,626,689 |
June 2024 | $27.90 | $30.90 | $18.30 | $19.20 | 32,688,055 |
May 2024 | $27.60 | $30.60 | $19.20 | $27.00 | 41,702,290 |
April 2024 | $36.00 | $37.20 | $23.70 | $27.90 | 18,182,242 |
March 2024 | $36.30 | $38.40 | $29.40 | $35.70 | 8,387,387 |
February 2024 | $37.50 | $45.60 | $33.30 | $35.70 | 8,773,302 |
January 2024 | $47.40 | $49.80 | $32.70 | $36.00 | 7,814,743 |
December 2023 | $36.90 | $55.20 | $35.70 | $48.00 | 11,363,372 |
