FuelCell Energy, Inc. ( FCEL) - Price History
Monthly price history for FCEL (FuelCell Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $24.39 | $24.39 |
| 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 | $0.34 |
| September 2024 | $11.40 | $0.38 |
| August 2024 | $12 | $0.40 |
| July 2024 | $15.30 | $0.51 |
| June 2024 | $19.20 | $0.64 |
| May 2024 | $27 | $0.90 |
| April 2024 | $27.90 | $0.93 |
| March 2024 | $35.70 | $1.19 |
| February 2024 | $35.70 | $1.19 |
| January 2024 | $36 | $1.20 |
| December 2023 | $48 | $1.60 |
| November 2023 | $36.60 | $1.22 |
| October 2023 | $32.70 | $1.09 |
| September 2023 | $38.40 | $1.28 |
| August 2023 | $42 | $1.40 |
| July 2023 | $65.70 | $2.19 |
| June 2023 | $64.80 | $2.16 |
| May 2023 | $63.60 | $2.12 |
| April 2023 | $56.40 | $1.88 |
| March 2023 | $85.50 | $2.85 |
| February 2023 | $100.20 | $3.34 |
| January 2023 | $109.80 | $3.66 |
| December 2022 | $83.40 | $2.78 |
| November 2022 | $103.80 | $3.46 |
| October 2022 | $93.60 | $3.12 |
| September 2022 | $102.30 | $3.41 |
| August 2022 | $125.70 | $4.19 |
| July 2022 | $107.70 | $3.59 |
| June 2022 | $112.50 | $3.75 |
| May 2022 | $123 | $4.10 |
| April 2022 | $122.40 | $4.08 |
| March 2022 | $172.80 | $5.76 |
| February 2022 | $180 | $6 |
| January 2022 | $127.20 | $4.24 |
| December 2021 | $156 | $5.20 |
| November 2021 | $260.40 | $8.68 |
| October 2021 | $239.70 | $7.99 |
| September 2021 | $200.70 | $6.69 |
| August 2021 | $187.20 | $6.24 |
| July 2021 | $189.90 | $6.33 |
| June 2021 | $267 | $8.90 |
| May 2021 | $294.60 | $9.82 |
| April 2021 | $291.30 | $9.71 |
| March 2021 | $432.30 | $14.41 |
| February 2021 | $508.20 | $16.94 |
| January 2021 | $622.80 | $20.76 |
| December 2020 | $335.10 | $11.17 |
| November 2020 | $306 | $10.20 |
| October 2020 | $60 | $2 |
| September 2020 | $64.20 | $2.14 |
| August 2020 | $85.20 | $2.84 |
| July 2020 | $66.90 | $2.23 |
| June 2020 | $67.80 | $2.26 |
| May 2020 | $63.90 | $2.13 |
| April 2020 | $60.60 | $2.02 |
| March 2020 | $45.30 | $1.51 |
| February 2020 | $58.50 | $1.95 |
| January 2020 | $47.70 | $1.59 |
| December 2019 | $75.30 | $2.51 |
| November 2019 | $20.40 | $0.68 |
| October 2019 | $7.20 | $0.24 |
| September 2019 | $9.90 | $0.33 |
| August 2019 | $10.20 | $0.34 |
| July 2019 | $10.20 | $0.34 |
| June 2019 | $5.40 | $0.18 |
| May 2019 | $35.70 | $1.19 |
| April 2019 | $93.60 | $0.26 |
| March 2019 | $90 | $0.25 |
| February 2019 | $169.20 | $0.47 |
| January 2019 | $183.60 | $0.51 |
| December 2018 | $198 | $0.55 |
| November 2018 | $252 | $0.70 |
| October 2018 | $306 | $0.85 |
| September 2018 | $385.20 | $1.07 |
| August 2018 | $421.20 | $1.17 |
| July 2018 | $468 | $1.30 |
| June 2018 | $475.20 | $1.32 |
| May 2018 | $673.20 | $1.87 |
| April 2018 | $669.60 | $1.86 |
| March 2018 | $622.80 | $1.73 |
| February 2018 | $594 | $1.65 |
| January 2018 | $601.20 | $1.67 |
| December 2017 | $612 | $1.70 |
| November 2017 | $615.60 | $1.71 |
| October 2017 | $788.40 | $2.19 |
| September 2017 | $630 | $1.75 |
| August 2017 | $554.40 | $1.54 |
| July 2017 | $558 | $1.55 |
| June 2017 | $446.40 | $1.24 |
| May 2017 | $345.60 | $0.96 |
| April 2017 | $414 | $1.15 |
| March 2017 | $496.80 | $1.38 |
| February 2017 | $558 | $1.55 |
| January 2017 | $540 | $1.50 |
| December 2016 | $630 | $1.75 |
| November 2016 | $810 | $2.25 |
| October 2016 | $1,206 | $3.35 |
| September 2016 | $1,951.20 | $5.42 |
| August 2016 | $1,857.60 | $5.16 |
| July 2016 | $1,940.40 | $5.39 |
| June 2016 | $2,239.20 | $6.22 |
| May 2016 | $2,754 | $7.65 |
| April 2016 | $2,145.60 | $5.96 |
| March 2016 | $2,437.20 | $6.77 |
| February 2016 | $2,055.60 | $5.71 |
| January 2016 | $1,918.80 | $5.33 |
| December 2015 | $1,785.60 | $4.96 |
| November 2015 | $3,715.20 | $0.86 |
| October 2015 | $3,801.60 | $0.88 |
| September 2015 | $3,196.80 | $0.74 |
| August 2015 | $3,585.60 | $0.83 |
| July 2015 | $3,628.80 | $0.84 |
| June 2015 | $4,233.60 | $0.98 |
| May 2015 | $5,313.60 | $1.23 |
| April 2015 | $5,313.60 | $1.23 |
| March 2015 | $5,400 | $1.25 |
| February 2015 | $5,659.20 | $1.31 |
| January 2015 | $5,184 | $1.20 |
| December 2014 | $6,652.80 | $1.54 |
| November 2014 | $7,214.40 | $1.67 |
| October 2014 | $8,726.40 | $2.02 |
| September 2014 | $9,028.80 | $2.09 |
| August 2014 | $10,972.80 | $2.54 |
| July 2014 | $10,713.60 | $2.48 |
| June 2014 | $10,368 | $2.40 |
| May 2014 | $10,108.80 | $2.34 |
| April 2014 | $9,806.40 | $2.27 |
| March 2014 | $10,713.60 | $2.48 |
| February 2014 | $8,424 | $1.95 |
| January 2014 | $6,177.60 | $1.43 |
| December 2013 | $6,091.20 | $1.41 |
| November 2013 | $5,918.40 | $1.37 |
| October 2013 | $5,788.80 | $1.34 |
| September 2013 | $5,572.80 | $1.29 |
| August 2013 | $5,356.80 | $1.24 |
| July 2013 | $5,270.40 | $1.22 |
| June 2013 | $5,529.60 | $1.28 |
| May 2013 | $5,529.60 | $1.28 |
| April 2013 | $4,536 | $1.05 |
| March 2013 | $4,060.80 | $0.94 |
| February 2013 | $4,579.20 | $1.06 |
| January 2013 | $4,708.80 | $1.09 |
| December 2012 | $3,974.40 | $0.92 |
| November 2012 | $3,715.20 | $0.86 |
| October 2012 | $4,017.60 | $0.93 |
| September 2012 | $3,801.60 | $0.88 |
| August 2012 | $4,276.80 | $0.99 |
| July 2012 | $4,492.80 | $1.04 |
| June 2012 | $4,363.20 | $1.01 |
| May 2012 | $5,832 | $1.35 |
| April 2012 | $5,356.80 | $1.24 |
| March 2012 | $6,782.40 | $1.57 |
| February 2012 | $6,436.80 | $1.49 |
| January 2012 | $4,233.60 | $0.98 |
| December 2011 | $3,758.40 | $0.87 |
| November 2011 | $4,017.60 | $0.93 |
| October 2011 | $4,622.40 | $1.07 |
| September 2011 | $3,628.80 | $0.84 |
| August 2011 | $5,097.60 | $1.18 |
| July 2011 | $5,745.60 | $1.33 |
| June 2011 | $5,659.20 | $1.31 |
| May 2011 | $8,208 | $1.90 |
| April 2011 | $7,387.20 | $1.71 |
| March 2011 | $9,244.80 | $2.14 |
| February 2011 | $7,560 | $1.75 |
| January 2011 | $7,560 | $1.75 |
| December 2010 | $9,979.20 | $2.31 |
| November 2010 | $4,881.60 | $1.13 |
| October 2010 | $4,924.80 | $1.14 |
| September 2010 | $5,313.60 | $1.23 |
| August 2010 | $4,881.60 | $1.13 |
| July 2010 | $5,659.20 | $1.31 |
| June 2010 | $5,097.60 | $1.18 |
| May 2010 | $9,288 | $2.15 |
| April 2010 | $11,880 | $2.75 |
| March 2010 | $12,182.40 | $2.82 |
| February 2010 | $12,139.20 | $2.81 |
| January 2010 | $12,182.40 | $2.82 |
| December 2009 | $16,243.20 | $3.76 |
| November 2009 | $13,219.20 | $3.06 |
| October 2009 | $14,385.60 | $3.33 |
| September 2009 | $18,446.40 | $4.27 |
| August 2009 | $15,768 | $3.65 |
| July 2009 | $17,323.20 | $4.01 |
| June 2009 | $18,057.60 | $4.18 |
| May 2009 | $14,601.60 | $3.38 |
| April 2009 | $13,737.60 | $3.18 |
| March 2009 | $10,368 | $2.40 |
| February 2009 | $11,923.20 | $2.76 |
| January 2009 | $16,675.20 | $3.86 |
| December 2008 | $16,761.60 | $3.88 |
| November 2008 | $18,835.20 | $4.36 |
| October 2008 | $20,649.60 | $4.78 |
| September 2008 | $26,049.60 | $6.03 |
| August 2008 | $29,980.80 | $6.94 |
| July 2008 | $35,726.40 | $8.27 |
| June 2008 | $30,672 | $7.10 |
| May 2008 | $43,761.60 | $10.13 |
| April 2008 | $38,145.60 | $8.83 |
| March 2008 | $28,728 | $6.65 |
| February 2008 | $30,931.20 | $7.16 |
| January 2008 | $36,331.20 | $8.41 |
| December 2007 | $42,854.40 | $9.92 |
| November 2007 | $39,182.40 | $9.07 |
| October 2007 | $43,459.20 | $10.06 |
| September 2007 | $38,404.80 | $8.89 |
| August 2007 | $41,558.40 | $9.62 |
| July 2007 | $31,795.20 | $7.36 |
| June 2007 | $34,214.40 | $7.92 |
| May 2007 | $29,808 | $6.90 |
| April 2007 | $30,412.80 | $7.04 |
| March 2007 | $33,955.20 | $7.86 |
| February 2007 | $29,808 | $6.90 |
| January 2007 | $28,555.20 | $6.61 |
| December 2006 | $27,907.20 | $6.46 |
| November 2006 | $28,166.40 | $6.52 |
| October 2006 | $28,598.40 | $6.62 |
| September 2006 | $32,875.20 | $7.61 |
| August 2006 | $42,076.80 | $9.74 |
| July 2006 | $38,145.60 | $8.83 |
| June 2006 | $41,385.60 | $9.58 |
| May 2006 | $45,187.20 | $10.46 |
| April 2006 | $56,721.60 | $13.13 |
| March 2006 | $49,550.40 | $11.47 |
| February 2006 | $48,081.60 | $11.13 |
| January 2006 | $46,699.20 | $10.81 |
| December 2005 | $36,590.40 | $8.47 |
| November 2005 | $36,460.80 | $8.44 |
| October 2005 | $37,843.20 | $8.76 |
| September 2005 | $47,390.40 | $10.97 |
| August 2005 | $49,204.80 | $11.39 |
| July 2005 | $42,768 | $9.90 |
| June 2005 | $44,107.20 | $10.21 |
| May 2005 | $35,208 | $8.15 |
| April 2005 | $34,560 | $8 |
| March 2005 | $43,113.60 | $9.98 |
| February 2005 | $46,656 | $10.80 |
| January 2005 | $39,398.40 | $9.12 |
| December 2004 | $42,768 | $9.90 |
| November 2004 | $43,416 | $10.05 |
| October 2004 | $53,308.80 | $12.34 |
| September 2004 | $44,280 | $10.25 |
| August 2004 | $43,027.20 | $9.96 |
| July 2004 | $42,940.80 | $9.94 |
| June 2004 | $50,457.60 | $11.68 |
| May 2004 | $68,558.40 | $15.87 |
| April 2004 | $71,539.20 | $16.56 |
| March 2004 | $58,579.20 | $13.56 |
| February 2004 | $56,462.40 | $13.07 |
| January 2004 | $56,160 | $13 |
| December 2003 | $56,246.40 | $13.02 |
| November 2003 | $58,147.20 | $13.46 |
| October 2003 | $66,009.60 | $15.28 |
| September 2003 | $50,544 | $11.70 |
| August 2003 | $44,064 | $10.20 |
| July 2003 | $34,732.80 | $8.04 |
| June 2003 | $35,380.80 | $8.19 |
| May 2003 | $40,219.20 | $9.31 |
| April 2003 | $26,611.20 | $6.16 |
| March 2003 | $21,816 | $5.05 |
| February 2003 | $25,401.60 | $5.88 |
| January 2003 | $25,012.80 | $5.79 |
| December 2002 | $28,296 | $6.55 |
| November 2002 | $39,096 | $9.05 |
| October 2002 | $24,926.40 | $5.77 |
| September 2002 | $27,216 | $6.30 |
| August 2002 | $30,240 | $7 |
| July 2002 | $30,542.40 | $7.07 |
| June 2002 | $44,452.80 | $10.29 |
| May 2002 | $52,531.20 | $12.16 |
| April 2002 | $73,872 | $17.10 |
| March 2002 | $68,083.20 | $15.76 |
| February 2002 | $65,923.20 | $15.26 |
| January 2002 | $68,817.60 | $15.93 |
| December 2001 | $78,364.80 | $18.14 |
| November 2001 | $67,910.40 | $15.72 |
| October 2001 | $67,521.60 | $15.63 |
| September 2001 | $63,979.20 | $14.81 |
| August 2001 | $62,208 | $14.40 |
| July 2001 | $69,422.40 | $16.07 |
| June 2001 | $99,748.80 | $23.09 |
| May 2001 | $159,775.20 | $73.97 |
| April 2001 | $148,824 | $68.90 |
| March 2001 | $109,080 | $50.50 |
| February 2001 | $101,385 | $46.94 |
| January 2001 | $154,440 | $71.50 |
| December 2000 | $148,095 | $68.56 |
| November 2000 | $120,723.75 | $55.89 |
| October 2000 | $165,375 | $76.56 |
| September 2000 | $207,866.25 | $96.23 |
| August 2000 | $128,520 | $119 |
| July 2000 | $79,717.50 | $73.81 |
| June 2000 | $74,587.50 | $69.06 |
| May 2000 | $46,845 | $43.38 |
| April 2000 | $44,010 | $40.75 |
| March 2000 | $84,510 | $78.25 |
| February 2000 | $80,730 | $74.75 |
| January 2000 | $40,500 | $37.50 |
| December 1999 | $27,067.50 | $25.06 |
| November 1999 | $25,852.50 | $23.94 |
| October 1999 | $18,450 | $25.62 |
| September 1999 | $18,990 | $26.38 |
| August 1999 | $15,750 | $21.88 |
| July 1999 | $12,420 | $17.25 |
| June 1999 | $10,260 | $14.25 |
| May 1999 | $9,000 | $12.50 |
| April 1999 | $9,000 | $12.50 |
| March 1999 | $6,120 | $8.50 |
| February 1999 | $7,830 | $10.88 |
| January 1999 | $8,408.67 | $12 |
| December 1998 | $9,810.12 | $14 |
| November 1998 | $9,284.58 | $13.25 |
| October 1998 | $9,284.58 | $13.25 |
| September 1998 | $9,021.81 | $12.88 |
| August 1998 | $8,145.90 | $11.62 |
| July 1998 | $12,963.37 | $18.50 |
| June 1998 | $13,839.28 | $19.75 |
| May 1998 | $14,802.77 | $21.12 |
| April 1998 | $17,123.91 | $24.44 |
| March 1998 | $18,744.34 | $26.75 |
| February 1998 | $12,350.24 | $17.62 |
| January 1998 | $11,561.93 | $16.50 |
| December 1997 | $11,123.98 | $15.88 |
| November 1997 | $10,248.07 | $14.62 |
| October 1997 | $11,211.56 | $16 |
| September 1997 | $9,897.71 | $14.12 |
| August 1997 | $7,401.38 | $10.56 |
| July 1997 | $6,919.64 | $9.88 |
| June 1997 | $6,394.10 | $9.12 |
| May 1997 | $6,919.64 | $9.88 |
| April 1997 | $6,919.64 | $9.88 |
| March 1997 | $7,007.23 | $10 |
| February 1997 | $8,321.08 | $11.88 |
| January 1997 | $8,408.67 | $12 |
| December 1996 | $10,335.66 | $14.75 |
| November 1996 | $7,532.77 | $10.75 |
| October 1996 | $8,496.26 | $12.12 |
| September 1996 | $8,934.22 | $12.75 |
| August 1996 | $10,510.84 | $15 |
| July 1996 | $10,686.02 | $15.25 |
| June 1996 | $10,335.66 | $14.75 |
| May 1996 | $13,313.73 | $19 |
| April 1996 | $8,934.22 | $12.75 |
| March 1996 | $9,284.58 | $13.25 |
| February 1996 | $7,970.72 | $11.38 |
| January 1996 | $7,883.13 | $11.25 |
| December 1995 | $8,102.11 | $11.56 |
| November 1995 | $7,970.72 | $11.38 |
| October 1995 | $7,970.72 | $11.38 |
| September 1995 | $6,832.05 | $9.75 |
| August 1995 | $7,883.13 | $11.25 |
| July 1995 | $5,956.14 | $8.50 |
| June 1995 | $6,131.32 | $8.75 |
| May 1995 | $6,481.69 | $9.25 |
| April 1995 | $7,357.59 | $10.50 |
| March 1995 | $7,532.77 | $10.75 |
| February 1995 | $7,445.18 | $10.62 |
| January 1995 | $5,956.14 | $8.50 |
| December 1994 | $6,656.87 | $9.50 |
| November 1994 | $7,007.23 | $10 |
| October 1994 | $7,007.23 | $10 |
| September 1994 | $7,707.95 | $11 |
| August 1994 | $7,707.95 | $11 |
| July 1994 | $7,357.59 | $10.50 |
| June 1994 | $7,795.54 | $11.12 |
| May 1994 | $7,707.95 | $11 |
| April 1994 | $7,883.13 | $11.25 |
| March 1994 | $8,583.85 | $12.25 |
| February 1994 | $7,007.23 | $10 |
| January 1994 | $9,109.40 | $13 |
| December 1993 | $7,182.41 | $10.25 |
| November 1993 | $7,883.13 | $11.25 |
| October 1993 | $8,759.04 | $12.50 |
| September 1993 | $8,583.85 | $12.25 |
| August 1993 | $7,883.13 | $11.25 |
| July 1993 | $6,481.69 | $9.25 |
| June 1993 | $6,919.64 | $9.88 |
| May 1993 | $6,832.05 | $9.75 |
| April 1993 | $6,043.73 | $8.62 |
| March 1993 | $8,934.22 | $12.75 |
| February 1993 | $9,459.76 | $13.50 |
| January 1993 | $9,634.94 | $13.75 |
| December 1992 | $11,211.56 | $16 |
| November 1992 | $7,707.95 | $11 |
| October 1992 | $6,306.50 | $9 |
| September 1992 | $6,043.73 | $8.62 |
| August 1992 | $6,218.92 | $8.88 |
| July 1992 | $6,218.92 | $8.88 |
| June 1992 | $6,306.50 | $9 |
FCEL
Price: $24.39
52 week price:
Payout Ratio Range:
Earnings Per Share: -6.20 USD
Exchange: NGM
Sector: Industrials
Industry: Electrical Equipment & Parts
Country: United States
Volume: 11.8 million
Ebitda: -5.6 millionMarket Capitalization: 1.1 billion