FuelCell Energy, Inc. ( FCEL) - Price History
Monthly price history for FCEL (FuelCell Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $16.58 | $16.58 |
| September 2026 | $16.42 | $16.42 |
| August 2026 | $17.23 | $17.23 |
| July 2026 | $21.61 | $21.61 |
| June 2026 | $36.01 | $36.01 |
| May 2026 | $21.66 | $21.66 |
| April 2026 | $13 | $13 |
| March 2026 | $6.53 | $6.53 |
| February 2026 | $8.14 | $8.14 |
| January 2026 | $8.19 | $8.19 |
| December 2025 | $7.31 | $7.31 |
| November 2025 | $6.71 | $6.71 |
| October 2025 | $8.95 | $8.95 |
| September 2025 | $7.80 | $7.80 |
| August 2025 | $4.20 | $4.20 |
| July 2025 | $4.96 | $4.96 |
| June 2025 | $5.61 | $5.61 |
| May 2025 | $5.11 | $5.11 |
| April 2025 | $4.10 | $4.10 |
| March 2025 | $4.59 | $4.59 |
| February 2025 | $5.77 | $5.77 |
| January 2025 | $7.68 | $7.68 |
| December 2024 | $9.04 | $9.04 |
| November 2024 | $11.87 | $11.87 |
| October 2024 | $10.20 | $10.20 |
| September 2024 | $11.40 | $11.40 |
| August 2024 | $12 | $12 |
| July 2024 | $15.30 | $15.30 |
| June 2024 | $19.20 | $19.20 |
| May 2024 | $27 | $27 |
| April 2024 | $27.90 | $27.90 |
| March 2024 | $35.70 | $35.70 |
| February 2024 | $35.70 | $35.70 |
| January 2024 | $36 | $36 |
| December 2023 | $48 | $48 |
| November 2023 | $36.60 | $36.60 |
| October 2023 | $32.70 | $32.70 |
| September 2023 | $38.40 | $38.40 |
| August 2023 | $42 | $42 |
| July 2023 | $65.70 | $65.70 |
| June 2023 | $64.80 | $64.80 |
| May 2023 | $63.60 | $63.60 |
| April 2023 | $56.40 | $56.40 |
| March 2023 | $85.50 | $85.50 |
| February 2023 | $100.20 | $100.20 |
| January 2023 | $109.80 | $109.80 |
| December 2022 | $83.40 | $83.40 |
| November 2022 | $103.80 | $103.80 |
| October 2022 | $93.60 | $93.60 |
| September 2022 | $102.30 | $102.30 |
| August 2022 | $125.70 | $125.70 |
| July 2022 | $107.70 | $107.70 |
| June 2022 | $112.50 | $112.50 |
| May 2022 | $123 | $123 |
| April 2022 | $122.40 | $122.40 |
| March 2022 | $172.80 | $172.80 |
| February 2022 | $180 | $180 |
| January 2022 | $127.20 | $127.20 |
| December 2021 | $156 | $156 |
| November 2021 | $260.40 | $260.40 |
| October 2021 | $239.70 | $239.70 |
| September 2021 | $200.70 | $200.70 |
| August 2021 | $187.20 | $187.20 |
| July 2021 | $189.90 | $189.90 |
| June 2021 | $267 | $267 |
| May 2021 | $294.60 | $294.60 |
| April 2021 | $291.30 | $291.30 |
| March 2021 | $432.30 | $432.30 |
| February 2021 | $508.20 | $508.20 |
| January 2021 | $622.80 | $622.80 |
| December 2020 | $335.10 | $335.10 |
| November 2020 | $306 | $306 |
| October 2020 | $60 | $60 |
| September 2020 | $64.20 | $64.20 |
| August 2020 | $85.20 | $85.20 |
| July 2020 | $66.90 | $66.90 |
| June 2020 | $67.80 | $67.80 |
| May 2020 | $63.90 | $63.90 |
| April 2020 | $60.60 | $60.60 |
| March 2020 | $45.30 | $45.30 |
| February 2020 | $58.50 | $58.50 |
| January 2020 | $47.70 | $47.70 |
| December 2019 | $75.30 | $75.30 |
| November 2019 | $20.40 | $20.40 |
| October 2019 | $7.20 | $7.20 |
| September 2019 | $9.90 | $9.90 |
| August 2019 | $10.20 | $10.20 |
| July 2019 | $10.20 | $10.20 |
| June 2019 | $5.40 | $5.40 |
| May 2019 | $35.70 | $35.70 |
| April 2019 | $93.60 | $7.80 |
| March 2019 | $90 | $7.50 |
| February 2019 | $169.20 | $14.10 |
| January 2019 | $183.60 | $15.30 |
| December 2018 | $198 | $16.50 |
| November 2018 | $252 | $21 |
| October 2018 | $306 | $25.50 |
| September 2018 | $385.20 | $32.10 |
| August 2018 | $421.20 | $35.10 |
| July 2018 | $468 | $39 |
| June 2018 | $475.20 | $39.60 |
| May 2018 | $673.20 | $56.10 |
| April 2018 | $669.60 | $55.80 |
| March 2018 | $622.80 | $51.90 |
| February 2018 | $594 | $49.50 |
| January 2018 | $601.20 | $50.10 |
| December 2017 | $612 | $51 |
| November 2017 | $615.60 | $51.30 |
| October 2017 | $788.40 | $65.70 |
| September 2017 | $630 | $52.50 |
| August 2017 | $554.40 | $46.20 |
| July 2017 | $558 | $46.50 |
| June 2017 | $446.40 | $37.20 |
| May 2017 | $345.60 | $28.80 |
| April 2017 | $414 | $34.50 |
| March 2017 | $496.80 | $41.40 |
| February 2017 | $558 | $46.50 |
| January 2017 | $540 | $45 |
| December 2016 | $630 | $52.50 |
| November 2016 | $810 | $67.50 |
| October 2016 | $1,206 | $100.50 |
| September 2016 | $1,951.20 | $162.60 |
| August 2016 | $1,857.60 | $154.80 |
| July 2016 | $1,940.40 | $161.70 |
| June 2016 | $2,239.20 | $186.60 |
| May 2016 | $2,754 | $229.50 |
| April 2016 | $2,145.60 | $178.80 |
| March 2016 | $2,437.20 | $203.10 |
| February 2016 | $2,055.60 | $171.30 |
| January 2016 | $1,918.80 | $159.90 |
| December 2015 | $1,785.60 | $148.80 |
| November 2015 | $3,715.20 | $25.80 |
| October 2015 | $3,801.60 | $26.40 |
| September 2015 | $3,196.80 | $22.20 |
| August 2015 | $3,585.60 | $24.90 |
| July 2015 | $3,628.80 | $25.20 |
| June 2015 | $4,233.60 | $29.40 |
| May 2015 | $5,313.60 | $36.90 |
| April 2015 | $5,313.60 | $36.90 |
| March 2015 | $5,400 | $37.50 |
| February 2015 | $5,659.20 | $39.30 |
| January 2015 | $5,184 | $36 |
| December 2014 | $6,652.80 | $46.20 |
| November 2014 | $7,214.40 | $50.10 |
| October 2014 | $8,726.40 | $60.60 |
| September 2014 | $9,028.80 | $62.70 |
| August 2014 | $10,972.80 | $76.20 |
| July 2014 | $10,713.60 | $74.40 |
| June 2014 | $10,368 | $72 |
| May 2014 | $10,108.80 | $70.20 |
| April 2014 | $9,806.40 | $68.10 |
| March 2014 | $10,713.60 | $74.40 |
| February 2014 | $8,424 | $58.50 |
| January 2014 | $6,177.60 | $42.90 |
| December 2013 | $6,091.20 | $42.30 |
| November 2013 | $5,918.40 | $41.10 |
| October 2013 | $5,788.80 | $40.20 |
| September 2013 | $5,572.80 | $38.70 |
| August 2013 | $5,356.80 | $37.20 |
| July 2013 | $5,270.40 | $36.60 |
| June 2013 | $5,529.60 | $38.40 |
| May 2013 | $5,529.60 | $38.40 |
| April 2013 | $4,536 | $31.50 |
| March 2013 | $4,060.80 | $28.20 |
| February 2013 | $4,579.20 | $31.80 |
| January 2013 | $4,708.80 | $32.70 |
| December 2012 | $3,974.40 | $27.60 |
| November 2012 | $3,715.20 | $25.80 |
| October 2012 | $4,017.60 | $27.90 |
| September 2012 | $3,801.60 | $26.40 |
| August 2012 | $4,276.80 | $29.70 |
| July 2012 | $4,492.80 | $31.20 |
| June 2012 | $4,363.20 | $30.30 |
| May 2012 | $5,832 | $40.50 |
| April 2012 | $5,356.80 | $37.20 |
| March 2012 | $6,782.40 | $47.10 |
| February 2012 | $6,436.80 | $44.70 |
| January 2012 | $4,233.60 | $29.40 |
| December 2011 | $3,758.40 | $26.10 |
| November 2011 | $4,017.60 | $27.90 |
| October 2011 | $4,622.40 | $32.10 |
| September 2011 | $3,628.80 | $25.20 |
| August 2011 | $5,097.60 | $35.40 |
| July 2011 | $5,745.60 | $39.90 |
| June 2011 | $5,659.20 | $39.30 |
| May 2011 | $8,208 | $57 |
| April 2011 | $7,387.20 | $51.30 |
| March 2011 | $9,244.80 | $64.20 |
| February 2011 | $7,560 | $52.50 |
| January 2011 | $7,560 | $52.50 |
| December 2010 | $9,979.20 | $69.30 |
| November 2010 | $4,881.60 | $33.90 |
| October 2010 | $4,924.80 | $34.20 |
| September 2010 | $5,313.60 | $36.90 |
| August 2010 | $4,881.60 | $33.90 |
| July 2010 | $5,659.20 | $39.30 |
| June 2010 | $5,097.60 | $35.40 |
| May 2010 | $9,288 | $64.50 |
| April 2010 | $11,880 | $82.50 |
| March 2010 | $12,182.40 | $84.60 |
| February 2010 | $12,139.20 | $84.30 |
| January 2010 | $12,182.40 | $84.60 |
| December 2009 | $16,243.20 | $112.80 |
| November 2009 | $13,219.20 | $91.80 |
| October 2009 | $14,385.60 | $99.90 |
| September 2009 | $18,446.40 | $128.10 |
| August 2009 | $15,768 | $109.50 |
| July 2009 | $17,323.20 | $120.30 |
| June 2009 | $18,057.60 | $125.40 |
| May 2009 | $14,601.60 | $101.40 |
| April 2009 | $13,737.60 | $95.40 |
| March 2009 | $10,368 | $72 |
| February 2009 | $11,923.20 | $82.80 |
| January 2009 | $16,675.20 | $115.80 |
| December 2008 | $16,761.60 | $116.40 |
| November 2008 | $18,835.20 | $130.80 |
| October 2008 | $20,649.60 | $143.40 |
| September 2008 | $26,049.60 | $180.90 |
| August 2008 | $29,980.80 | $208.20 |
| July 2008 | $35,726.40 | $248.10 |
| June 2008 | $30,672 | $213 |
| May 2008 | $43,761.60 | $303.90 |
| April 2008 | $38,145.60 | $264.90 |
| March 2008 | $28,728 | $199.50 |
| February 2008 | $30,931.20 | $214.80 |
| January 2008 | $36,331.20 | $252.30 |
| December 2007 | $42,854.40 | $297.60 |
| November 2007 | $39,182.40 | $272.10 |
| October 2007 | $43,459.20 | $301.80 |
| September 2007 | $38,404.80 | $266.70 |
| August 2007 | $41,558.40 | $288.60 |
| July 2007 | $31,795.20 | $220.80 |
| June 2007 | $34,214.40 | $237.60 |
| May 2007 | $29,808 | $207 |
| April 2007 | $30,412.80 | $211.20 |
| March 2007 | $33,955.20 | $235.80 |
| February 2007 | $29,808 | $207 |
| January 2007 | $28,555.20 | $198.30 |
| December 2006 | $27,907.20 | $193.80 |
| November 2006 | $28,166.40 | $195.60 |
| October 2006 | $28,598.40 | $198.60 |
| September 2006 | $32,875.20 | $228.30 |
| August 2006 | $42,076.80 | $292.20 |
| July 2006 | $38,145.60 | $264.90 |
| June 2006 | $41,385.60 | $287.40 |
| May 2006 | $45,187.20 | $313.80 |
| April 2006 | $56,721.60 | $393.90 |
| March 2006 | $49,550.40 | $344.10 |
| February 2006 | $48,081.60 | $333.90 |
| January 2006 | $46,699.20 | $324.30 |
| December 2005 | $36,590.40 | $254.10 |
| November 2005 | $36,460.80 | $253.20 |
| October 2005 | $37,843.20 | $262.80 |
| September 2005 | $47,390.40 | $329.10 |
| August 2005 | $49,204.80 | $341.70 |
| July 2005 | $42,768 | $297 |
| June 2005 | $44,107.20 | $306.30 |
| May 2005 | $35,208 | $244.50 |
| April 2005 | $34,560 | $240 |
| March 2005 | $43,113.60 | $299.40 |
| February 2005 | $46,656 | $324 |
| January 2005 | $39,398.40 | $273.60 |
| December 2004 | $42,768 | $297 |
| November 2004 | $43,416 | $301.50 |
| October 2004 | $53,308.80 | $370.20 |
| September 2004 | $44,280 | $307.50 |
| August 2004 | $43,027.20 | $298.80 |
| July 2004 | $42,940.80 | $298.20 |
| June 2004 | $50,457.60 | $350.40 |
| May 2004 | $68,558.40 | $476.10 |
| April 2004 | $71,539.20 | $496.80 |
| March 2004 | $58,579.20 | $406.80 |
| February 2004 | $56,462.40 | $392.10 |
| January 2004 | $56,160 | $390 |
| December 2003 | $56,246.40 | $390.60 |
| November 2003 | $58,147.20 | $403.80 |
| October 2003 | $66,009.60 | $458.40 |
| September 2003 | $50,544 | $351 |
| August 2003 | $44,064 | $306 |
| July 2003 | $34,732.80 | $241.20 |
| June 2003 | $35,380.80 | $245.70 |
| May 2003 | $40,219.20 | $279.30 |
| April 2003 | $26,611.20 | $184.80 |
| March 2003 | $21,816 | $151.50 |
| February 2003 | $25,401.60 | $176.40 |
| January 2003 | $25,012.80 | $173.70 |
| December 2002 | $28,296 | $196.50 |
| November 2002 | $39,096 | $271.50 |
| October 2002 | $24,926.40 | $173.10 |
| September 2002 | $27,216 | $189 |
| August 2002 | $30,240 | $210 |
| July 2002 | $30,542.40 | $212.10 |
| June 2002 | $44,452.80 | $308.70 |
| May 2002 | $52,531.20 | $364.80 |
| April 2002 | $73,872 | $513 |
| March 2002 | $68,083.20 | $472.80 |
| February 2002 | $65,923.20 | $457.80 |
| January 2002 | $68,817.60 | $477.90 |
| December 2001 | $78,364.80 | $544.20 |
| November 2001 | $67,910.40 | $471.60 |
| October 2001 | $67,521.60 | $468.90 |
| September 2001 | $63,979.20 | $444.30 |
| August 2001 | $62,208 | $432 |
| July 2001 | $69,422.40 | $482.10 |
| June 2001 | $99,748.80 | $692.70 |
| May 2001 | $159,775.20 | $2,219.10 |
| April 2001 | $148,824 | $2,067 |
| March 2001 | $109,080 | $1,515 |
| February 2001 | $101,385 | $1,408.12 |
| January 2001 | $154,440 | $2,145 |
| December 2000 | $148,095 | $2,056.88 |
| November 2000 | $120,723.75 | $1,676.72 |
| October 2000 | $165,375 | $2,296.88 |
| September 2000 | $207,866.25 | $2,887.03 |
| August 2000 | $128,520 | $3,570 |
| July 2000 | $79,717.50 | $2,214.38 |
| June 2000 | $74,587.50 | $2,071.88 |
| May 2000 | $46,845 | $1,301.25 |
| April 2000 | $44,010 | $1,222.50 |
| March 2000 | $84,510 | $2,347.50 |
| February 2000 | $80,730 | $2,242.50 |
| January 2000 | $40,500 | $1,125 |
| December 1999 | $27,067.50 | $751.88 |
| November 1999 | $25,852.50 | $718.12 |
| October 1999 | $18,450 | $768.75 |
| September 1999 | $18,990 | $791.25 |
| August 1999 | $15,750 | $656.25 |
| July 1999 | $12,420 | $517.50 |
| June 1999 | $10,260 | $427.50 |
| May 1999 | $9,000 | $375 |
| April 1999 | $9,000 | $375 |
| March 1999 | $6,120 | $255 |
| February 1999 | $7,830 | $326.25 |
| January 1999 | $8,408.67 | $360 |
| December 1998 | $9,810.12 | $420 |
| November 1998 | $9,284.58 | $397.50 |
| October 1998 | $9,284.58 | $397.50 |
| September 1998 | $9,021.81 | $386.25 |
| August 1998 | $8,145.90 | $348.75 |
| July 1998 | $12,963.37 | $555 |
| June 1998 | $13,839.28 | $592.50 |
| May 1998 | $14,802.77 | $633.75 |
| April 1998 | $17,123.91 | $733.12 |
| March 1998 | $18,744.34 | $802.50 |
| February 1998 | $12,350.24 | $528.75 |
| January 1998 | $11,561.93 | $495 |
| December 1997 | $11,123.98 | $476.25 |
| November 1997 | $10,248.07 | $438.75 |
| October 1997 | $11,211.56 | $480 |
| September 1997 | $9,897.71 | $423.75 |
| August 1997 | $7,401.38 | $316.88 |
| July 1997 | $6,919.64 | $296.25 |
| June 1997 | $6,394.10 | $273.75 |
| May 1997 | $6,919.64 | $296.25 |
| April 1997 | $6,919.64 | $296.25 |
| March 1997 | $7,007.23 | $300 |
| February 1997 | $8,321.08 | $356.25 |
| January 1997 | $8,408.67 | $360 |
| December 1996 | $10,335.66 | $442.50 |
| November 1996 | $7,532.77 | $322.50 |
| October 1996 | $8,496.26 | $363.75 |
| September 1996 | $8,934.22 | $382.50 |
| August 1996 | $10,510.84 | $450 |
| July 1996 | $10,686.02 | $457.50 |
| June 1996 | $10,335.66 | $442.50 |
| May 1996 | $13,313.73 | $570 |
| April 1996 | $8,934.22 | $382.50 |
| March 1996 | $9,284.58 | $397.50 |
| February 1996 | $7,970.72 | $341.25 |
| January 1996 | $7,883.13 | $337.50 |
| December 1995 | $8,102.11 | $346.88 |
| November 1995 | $7,970.72 | $341.25 |
| October 1995 | $7,970.72 | $341.25 |
| September 1995 | $6,832.05 | $292.50 |
| August 1995 | $7,883.13 | $337.50 |
| July 1995 | $5,956.14 | $255 |
| June 1995 | $6,131.32 | $262.50 |
| May 1995 | $6,481.69 | $277.50 |
| April 1995 | $7,357.59 | $315 |
| March 1995 | $7,532.77 | $322.50 |
| February 1995 | $7,445.18 | $318.75 |
| January 1995 | $5,956.14 | $255 |
| December 1994 | $6,656.87 | $285 |
| November 1994 | $7,007.23 | $300 |
| October 1994 | $7,007.23 | $300 |
| September 1994 | $7,707.95 | $330 |
| August 1994 | $7,707.95 | $330 |
| July 1994 | $7,357.59 | $315 |
| June 1994 | $7,795.54 | $333.75 |
| May 1994 | $7,707.95 | $330 |
| April 1994 | $7,883.13 | $337.50 |
| March 1994 | $8,583.85 | $367.50 |
| February 1994 | $7,007.23 | $300 |
| January 1994 | $9,109.40 | $390 |
| December 1993 | $7,182.41 | $307.50 |
| November 1993 | $7,883.13 | $337.50 |
| October 1993 | $8,759.04 | $375 |
| September 1993 | $8,583.85 | $367.50 |
| August 1993 | $7,883.13 | $337.50 |
| July 1993 | $6,481.69 | $277.50 |
| June 1993 | $6,919.64 | $296.25 |
| May 1993 | $6,832.05 | $292.50 |
| April 1993 | $6,043.73 | $258.75 |
| March 1993 | $8,934.22 | $382.50 |
| February 1993 | $9,459.76 | $405 |
| January 1993 | $9,634.94 | $412.50 |
| December 1992 | $11,211.56 | $480 |
| November 1992 | $7,707.95 | $330 |
| October 1992 | $6,306.50 | $270 |
| September 1992 | $6,043.73 | $258.75 |
| August 1992 | $6,218.92 | $266.25 |
| July 1992 | $6,218.92 | $266.25 |
| June 1992 | $6,306.50 | $270 |
FCEL
Price: $16.58
52 week price:
Payout Ratio Range:
Earnings Per Share: -2.76 USD
Exchange: NGM
Sector: Industrials
Industry: Electrical Equipment & Parts
Country: United States
Volume: 11.8 million
Ebitda: -5.6 millionMarket Capitalization: 1.3 billion