Historical Prices for Fuelcell Energy Inc (Nasdaq:FCEL)

Fuelcell Energy Inc (FCEL)

11.39 -0.56 (-4.69%)

Company Profile

Fuelcell Energy Inc is a company that specializes in the development and production of fuel cell technology for clean energy generation. It focuses on providing innovative solutions that convert hydrogen and other fuels into electricity with low emissions, aiming to address the growing demand for sustainable energy sources. The company offers a range of products and services, including modular fuel cell power plants and supporting technologies, catering to various applications such as utility-scale power generation, distributed generation, and carbon capture solutions. Through its advanced technology, Fuelcell Energy aims to contribute to a greener future by promoting the use of hydrogen and renewable energy.

Date Range:

2024-09-16 - 2024-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	11.80	11.99	10.85	11.39	2,314,241	11.39
12/12/2024	12.12	13.70	11.87	11.95	2,155,666	11.95
12/11/2024	12.00	13.45	11.84	12.56	2,248,945	12.56
12/10/2024	11.07	11.82	10.64	11.35	2,011,522	11.35
12/09/2024	10.67	12.50	10.67	11.14	2,319,801	11.14
12/06/2024	10.94	11.04	10.32	10.47	804,542	10.47
12/05/2024	10.61	11.17	10.14	10.74	1,458,162	10.74
12/04/2024	10.82	10.96	10.00	10.61	988,568	10.61
12/03/2024	11.50	11.65	10.05	10.55	1,633,884	10.55
12/02/2024	12.23	12.98	10.80	11.35	2,408,650	11.35
11/29/2024	10.90	12.40	10.54	11.87	1,587,249	11.87
11/27/2024	10.92	11.79	10.55	10.78	2,040,800	10.78
11/26/2024	10.15	10.86	9.51	10.70	1,858,949	10.70
11/25/2024	8.46	11.23	8.46	10.44	3,127,884	10.44
11/22/2024	7.92	8.70	7.72	8.28	1,274,235	8.28
11/21/2024	8.23	8.70	7.81	7.92	944,824	7.92
11/20/2024	8.01	8.30	7.65	8.26	978,945	8.26
11/19/2024	7.90	8.19	7.52	7.96	1,319,233	7.96
11/18/2024	6.26	8.50	6.25	8.11	4,625,980	8.11
11/15/2024	8.26	9.45	5.87	6.16	13,382,995	6.16
11/14/2024	5.88	7.49	5.63	7.01	3,745,507	7.01
11/13/2024	5.70	6.21	5.45	5.96	2,045,452	5.96
11/12/2024	6.45	6.46	5.66	5.70	1,876,270	5.70
11/11/2024	6.75	7.45	6.15	6.68	1,807,910	6.68
11/08/2024	0.30	0.30	0.25	0.25	74,619,821	7.50
11/07/2024	0.31	0.31	0.29	0.29	66,486,245	8.84
11/06/2024	0.35	0.36	0.33	0.35	39,103,978	10.41
11/05/2024	0.38	0.41	0.36	0.37	38,135,502	11.01
11/04/2024	0.35	0.42	0.35	0.38	90,900,807	11.42
11/01/2024	0.34	0.38	0.34	0.35	30,947,194	10.46
10/31/2024	0.34	0.36	0.33	0.34	24,829,065	10.32
10/30/2024	0.34	0.37	0.33	0.34	30,910,038	10.24
10/29/2024	0.36	0.39	0.34	0.34	26,986,749	10.22
10/28/2024	0.33	0.40	0.33	0.37	73,255,489	11.01
10/25/2024	0.32	0.34	0.31	0.32	24,169,236	9.61
10/24/2024	0.33	0.33	0.31	0.32	16,696,857	9.59
10/23/2024	0.32	0.33	0.32	0.33	10,713,049	9.85
10/22/2024	0.33	0.33	0.32	0.32	11,559,150	9.62
10/21/2024	0.33	0.34	0.32	0.32	14,134,125	9.73
10/18/2024	0.32	0.34	0.32	0.33	9,399,850	9.97
10/17/2024	0.34	0.35	0.32	0.32	12,804,400	9.60
10/16/2024	0.33	0.34	0.33	0.34	14,083,558	10.13
10/15/2024	0.33	0.34	0.33	0.33	10,874,731	9.88
10/14/2024	0.34	0.35	0.33	0.34	17,314,383	10.16
10/11/2024	0.33	0.35	0.32	0.35	15,399,249	10.39
10/10/2024	0.34	0.34	0.32	0.33	23,991,035	9.82
10/09/2024	0.35	0.36	0.33	0.34	29,720,759	10.16
10/08/2024	0.36	0.36	0.34	0.35	17,537,381	10.50
10/07/2024	0.35	0.36	0.34	0.36	24,627,841	10.76
10/04/2024	0.36	0.38	0.35	0.35	22,957,767	10.59
10/03/2024	0.36	0.37	0.34	0.36	27,674,425	10.85
10/02/2024	0.38	0.38	0.36	0.36	21,938,140	10.82
10/01/2024	0.38	0.38	0.36	0.38	34,081,719	11.33
9/30/2024	0.41	0.41	0.38	0.38	25,673,182	11.40
9/27/2024	0.39	0.41	0.39	0.40	28,885,156	11.99
9/26/2024	0.41	0.43	0.38	0.39	35,119,364	11.60
9/25/2024	0.41	0.41	0.39	0.40	20,385,466	12.14
9/24/2024	0.43	0.43	0.40	0.41	21,594,524	12.20
9/23/2024	0.43	0.44	0.41	0.41	19,391,048	12.30
9/20/2024	0.45	0.46	0.43	0.43	22,632,291	12.95
9/19/2024	0.52	0.52	0.46	0.46	21,853,246	13.74
9/18/2024	0.53	0.53	0.49	0.49	24,130,578	14.78
9/17/2024	0.48	0.54	0.48	0.53	30,483,507	15.76
9/16/2024	0.48	0.49	0.45	0.47	15,197,190	14.12