FuelCell Energy, Inc. - Price History
Monthly price history for FCEL (FuelCell Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $1.20 | $1.20 |
| March 2024 | $1.19 | $1.19 |
| February 2024 | $1.19 | $1.19 |
| January 2024 | $1.20 | $1.20 |
| December 2023 | $1.60 | $1.60 |
| November 2023 | $1.22 | $1.22 |
| October 2023 | $1.09 | $1.09 |
| September 2023 | $1.28 | $1.28 |
| August 2023 | $1.40 | $1.40 |
| July 2023 | $2.19 | $2.19 |
| June 2023 | $2.16 | $2.16 |
| May 2023 | $2.12 | $2.12 |
| April 2023 | $1.88 | $1.88 |
| March 2023 | $2.85 | $2.85 |
| February 2023 | $3.34 | $3.34 |
| January 2023 | $3.66 | $3.66 |
| December 2022 | $2.78 | $2.78 |
| November 2022 | $3.46 | $3.46 |
| October 2022 | $3.12 | $3.12 |
| September 2022 | $3.41 | $3.41 |
| August 2022 | $4.19 | $4.19 |
| July 2022 | $3.59 | $3.59 |
| June 2022 | $3.75 | $3.75 |
| May 2022 | $4.10 | $4.10 |
| April 2022 | $4.08 | $4.08 |
| March 2022 | $5.76 | $5.76 |
| February 2022 | $6 | $6 |
| January 2022 | $4.24 | $4.24 |
| December 2021 | $5.20 | $5.20 |
| November 2021 | $8.68 | $8.68 |
| October 2021 | $7.99 | $7.99 |
| September 2021 | $6.69 | $6.69 |
| August 2021 | $6.24 | $6.24 |
| July 2021 | $6.33 | $6.33 |
| June 2021 | $8.90 | $8.90 |
| May 2021 | $9.82 | $9.82 |
| April 2021 | $9.71 | $9.71 |
| March 2021 | $14.41 | $14.41 |
| February 2021 | $16.94 | $16.94 |
| January 2021 | $20.76 | $20.76 |
| December 2020 | $11.17 | $11.17 |
| November 2020 | $10.20 | $10.20 |
| October 2020 | $2 | $2 |
| September 2020 | $2.14 | $2.14 |
| August 2020 | $2.84 | $2.84 |
| July 2020 | $2.23 | $2.23 |
| June 2020 | $2.26 | $2.26 |
| May 2020 | $2.13 | $2.13 |
| April 2020 | $2.02 | $2.02 |
| March 2020 | $1.51 | $1.51 |
| February 2020 | $1.95 | $1.95 |
| January 2020 | $1.59 | $1.59 |
| December 2019 | $2.51 | $2.51 |
| November 2019 | $0.68 | $0.68 |
| October 2019 | $0.24 | $0.24 |
| September 2019 | $0.33 | $0.33 |
| August 2019 | $0.34 | $0.34 |
| July 2019 | $0.34 | $0.34 |
| June 2019 | $0.18 | $0.18 |
| May 2019 | $1.19 | $1.19 |
| April 2019 | $3.14 | $0.26 |
| March 2019 | $2.95 | $0.25 |
| February 2019 | $5.69 | $0.47 |
| January 2019 | $6.16 | $0.51 |
| December 2018 | $6.61 | $0.55 |
| November 2018 | $8.46 | $0.70 |
| October 2018 | $10.14 | $0.84 |
| September 2018 | $12.84 | $1.07 |
| August 2018 | $14.04 | $1.17 |
| July 2018 | $15.60 | $1.30 |
| June 2018 | $15.84 | $1.32 |
| May 2018 | $22.44 | $1.87 |
| April 2018 | $22.32 | $1.86 |
| March 2018 | $20.76 | $1.73 |
| February 2018 | $19.80 | $1.65 |
| January 2018 | $20.04 | $1.67 |
| December 2017 | $20.40 | $1.70 |
| November 2017 | $20.52 | $1.71 |
| October 2017 | $26.28 | $2.19 |
| September 2017 | $21 | $1.75 |
| August 2017 | $18.48 | $1.54 |
| July 2017 | $18.60 | $1.55 |
| June 2017 | $14.88 | $1.24 |
| May 2017 | $11.57 | $0.96 |
| April 2017 | $13.80 | $1.15 |
| March 2017 | $16.50 | $1.38 |
| February 2017 | $18.60 | $1.55 |
| January 2017 | $18 | $1.50 |
| December 2016 | $21 | $1.75 |
| November 2016 | $27 | $2.25 |
| October 2016 | $40.20 | $3.35 |
| September 2016 | $65.04 | $5.42 |
| August 2016 | $61.92 | $5.16 |
| July 2016 | $64.68 | $5.39 |
| June 2016 | $74.64 | $6.22 |
| May 2016 | $91.80 | $7.65 |
| April 2016 | $71.52 | $5.96 |
| March 2016 | $81.24 | $6.77 |
| February 2016 | $68.52 | $5.71 |
| January 2016 | $63.96 | $5.33 |
| December 2015 | $59.52 | $4.96 |
| November 2015 | $124.44 | $0.86 |
| October 2015 | $127.37 | $0.88 |
| September 2015 | $105.81 | $0.74 |
| August 2015 | $118.84 | $0.82 |
| July 2015 | $121.22 | $0.84 |
| June 2015 | $140.67 | $0.98 |
| May 2015 | $177.12 | $1.23 |
| April 2015 | $177.12 | $1.23 |
| March 2015 | $180 | $1.25 |
| February 2015 | $188.64 | $1.31 |
| January 2015 | $172.80 | $1.20 |
| December 2014 | $221.76 | $1.54 |
| November 2014 | $240.48 | $1.67 |
| October 2014 | $290.88 | $2.02 |
| September 2014 | $300.96 | $2.09 |
| August 2014 | $365.76 | $2.54 |
| July 2014 | $357.12 | $2.48 |
| June 2014 | $345.60 | $2.40 |
| May 2014 | $336.96 | $2.34 |
| April 2014 | $326.88 | $2.27 |
| March 2014 | $357.12 | $2.48 |
| February 2014 | $280.80 | $1.95 |
| January 2014 | $205.92 | $1.43 |
| December 2013 | $203.04 | $1.41 |
| November 2013 | $197.28 | $1.37 |
| October 2013 | $192.96 | $1.34 |
| September 2013 | $185.76 | $1.29 |
| August 2013 | $178.56 | $1.24 |
| July 2013 | $174.96 | $1.22 |
| June 2013 | $184.32 | $1.28 |
| May 2013 | $183.60 | $1.28 |
| April 2013 | $151.20 | $1.05 |
| March 2013 | $135.91 | $0.94 |
| February 2013 | $152.64 | $1.06 |
| January 2013 | $156.96 | $1.09 |
| December 2012 | $132.05 | $0.92 |
| November 2012 | $123.84 | $0.86 |
| October 2012 | $133.99 | $0.93 |
| September 2012 | $126.72 | $0.88 |
| August 2012 | $142.56 | $0.99 |
| July 2012 | $149.76 | $1.04 |
| June 2012 | $144.72 | $1 |
| May 2012 | $194.40 | $1.35 |
| April 2012 | $178.56 | $1.24 |
| March 2012 | $225.36 | $1.56 |
| February 2012 | $214.56 | $1.49 |
| January 2012 | $141.12 | $0.98 |
| December 2011 | $125.57 | $0.87 |
| November 2011 | $133.92 | $0.93 |
| October 2011 | $154.08 | $1.07 |
| September 2011 | $120.94 | $0.84 |
| August 2011 | $169.92 | $1.18 |
| July 2011 | $191.52 | $1.33 |
| June 2011 | $188.64 | $1.31 |
| May 2011 | $273.60 | $1.90 |
| April 2011 | $246.24 | $1.71 |
| March 2011 | $308.16 | $2.14 |
| February 2011 | $252 | $1.75 |
| January 2011 | $252 | $1.75 |
| December 2010 | $332.64 | $2.31 |
| November 2010 | $162.72 | $1.13 |
| October 2010 | $164.16 | $1.14 |
| September 2010 | $177.12 | $1.23 |
| August 2010 | $162.72 | $1.13 |
| July 2010 | $188.64 | $1.31 |
| June 2010 | $169.92 | $1.18 |
| May 2010 | $309.60 | $2.15 |
| April 2010 | $396 | $2.75 |
| March 2010 | $406.08 | $2.82 |
| February 2010 | $404.64 | $2.81 |
| January 2010 | $406.08 | $2.82 |
| December 2009 | $541.44 | $3.76 |
| November 2009 | $440.64 | $3.06 |
| October 2009 | $479.52 | $3.33 |
| September 2009 | $614.88 | $4.27 |
| August 2009 | $525.60 | $3.65 |
| July 2009 | $577.44 | $4.01 |
| June 2009 | $601.92 | $4.18 |
| May 2009 | $486.72 | $3.38 |
| April 2009 | $457.92 | $3.18 |
| March 2009 | $345.60 | $2.40 |
| February 2009 | $397.44 | $2.76 |
| January 2009 | $555.84 | $3.86 |
| December 2008 | $558.72 | $3.88 |
| November 2008 | $627.84 | $4.36 |
| October 2008 | $688.32 | $4.78 |
| September 2008 | $868.32 | $6.03 |
| August 2008 | $999.36 | $6.94 |
| July 2008 | $1,190.88 | $8.27 |
| June 2008 | $1,022.40 | $7.10 |
| May 2008 | $1,458.71 | $10.13 |
| April 2008 | $1,271.51 | $8.83 |
| March 2008 | $957.60 | $6.65 |
| February 2008 | $1,031.04 | $7.16 |
| January 2008 | $1,211.04 | $8.41 |
| December 2007 | $1,428.47 | $9.92 |
| November 2007 | $1,306.07 | $9.07 |
| October 2007 | $1,448.63 | $10.06 |
| September 2007 | $1,280.17 | $8.89 |
| August 2007 | $1,385.27 | $9.62 |
| July 2007 | $1,059.84 | $7.36 |
| June 2007 | $1,140.48 | $7.92 |
| May 2007 | $993.60 | $6.90 |
| April 2007 | $1,013.76 | $7.04 |
| March 2007 | $1,131.84 | $7.86 |
| February 2007 | $993.60 | $6.90 |
| January 2007 | $951.84 | $6.61 |
| December 2006 | $930.24 | $6.46 |
| November 2006 | $938.88 | $6.52 |
| October 2006 | $953.28 | $6.62 |
| September 2006 | $1,095.84 | $7.61 |
| August 2006 | $1,402.55 | $9.74 |
| July 2006 | $1,271.51 | $8.83 |
| June 2006 | $1,379.51 | $9.58 |
| May 2006 | $1,506.23 | $10.46 |
| April 2006 | $1,890.71 | $13.13 |
| March 2006 | $1,651.67 | $11.47 |
| February 2006 | $1,602.71 | $11.13 |
| January 2006 | $1,556.63 | $10.81 |
| December 2005 | $1,219.68 | $8.47 |
| November 2005 | $1,215.35 | $8.44 |
| October 2005 | $1,261.44 | $8.76 |
| September 2005 | $1,579.67 | $10.97 |
| August 2005 | $1,640.15 | $11.39 |
| July 2005 | $1,425.59 | $9.90 |
| June 2005 | $1,470.23 | $10.21 |
| May 2005 | $1,173.60 | $8.15 |
| April 2005 | $1,152 | $8 |
| March 2005 | $1,437.11 | $9.98 |
| February 2005 | $1,555.19 | $10.80 |
| January 2005 | $1,313.27 | $9.12 |
| December 2004 | $1,425.59 | $9.90 |
| November 2004 | $1,447.19 | $10.05 |
| October 2004 | $1,776.23 | $12.34 |
| September 2004 | $1,475.99 | $10.25 |
| August 2004 | $1,434.23 | $9.96 |
| July 2004 | $1,431.35 | $9.94 |
| June 2004 | $1,681.91 | $11.68 |
| May 2004 | $2,285.27 | $15.87 |
| April 2004 | $2,384.63 | $16.56 |
| March 2004 | $1,952.63 | $13.56 |
| February 2004 | $1,882.07 | $13.07 |
| January 2004 | $1,871.99 | $13 |
| December 2003 | $1,874.87 | $13.02 |
| November 2003 | $1,938.23 | $13.46 |
| October 2003 | $2,200.31 | $15.28 |
| September 2003 | $1,684.79 | $11.70 |
| August 2003 | $1,468.79 | $10.20 |
| July 2003 | $1,157.76 | $8.04 |
| June 2003 | $1,179.36 | $8.19 |
| May 2003 | $1,340.63 | $9.31 |
| April 2003 | $887.04 | $6.16 |
| March 2003 | $727.20 | $5.05 |
| February 2003 | $846.72 | $5.88 |
| January 2003 | $833.76 | $5.79 |
| December 2002 | $943.48 | $6.55 |
| November 2002 | $1,303.19 | $9.05 |
| October 2002 | $830.88 | $5.77 |
| September 2002 | $907.20 | $6.30 |
| August 2002 | $1,008 | $7 |
| July 2002 | $1,018.08 | $7.07 |
| June 2002 | $1,481.75 | $10.29 |
| May 2002 | $1,751.03 | $12.16 |
| April 2002 | $2,462.39 | $17.10 |
| March 2002 | $2,269.43 | $15.76 |
| February 2002 | $2,197.43 | $15.26 |
| January 2002 | $2,293.91 | $15.93 |
| December 2001 | $2,612.15 | $18.14 |
| November 2001 | $2,263.67 | $15.72 |
| October 2001 | $2,250.71 | $15.63 |
| September 2001 | $2,132.63 | $14.81 |
| August 2001 | $2,073.59 | $14.40 |
| July 2001 | $2,314.07 | $16.07 |
| June 2001 | $3,324.95 | $23.09 |
| May 2001 | $5,325.82 | $73.97 |
| April 2001 | $4,960.78 | $68.90 |
| March 2001 | $3,635.98 | $50.50 |
| February 2001 | $3,379.48 | $46.94 |
| January 2001 | $5,147.98 | $71.50 |
| December 2000 | $4,936.48 | $68.56 |
| November 2000 | $4,024.11 | $55.89 |
| October 2000 | $5,512.48 | $76.56 |
| September 2000 | $6,928.84 | $96.23 |
| August 2000 | $4,283.98 | $119 |
| July 2000 | $2,657.24 | $73.81 |
| June 2000 | $2,486.24 | $69.06 |
| May 2000 | $1,561.49 | $43.38 |
| April 2000 | $1,466.99 | $40.75 |
| March 2000 | $2,816.99 | $78.25 |
| February 2000 | $2,690.99 | $74.75 |
| January 2000 | $1,349.99 | $37.50 |
| December 1999 | $902.25 | $25.06 |
| November 1999 | $861.75 | $23.94 |
| October 1999 | $615 | $25.62 |
| September 1999 | $633 | $26.38 |
| August 1999 | $525 | $21.88 |
| July 1999 | $414 | $17.25 |
| June 1999 | $342 | $14.25 |
| May 1999 | $300 | $12.50 |
| April 1999 | $300 | $12.50 |
| March 1999 | $204 | $8.50 |
| February 1999 | $261 | $10.88 |
| January 1999 | $288 | $12 |
| December 1998 | $336 | $14 |
| November 1998 | $318 | $13.25 |
| October 1998 | $318 | $13.25 |
| September 1998 | $309 | $12.88 |
| August 1998 | $279 | $11.62 |
| July 1998 | $444 | $18.50 |
| June 1998 | $474 | $19.75 |
| May 1998 | $507 | $21.12 |
| April 1998 | $586.50 | $24.44 |
| March 1998 | $642 | $26.75 |
| February 1998 | $423 | $17.62 |
| January 1998 | $396 | $16.50 |
| December 1997 | $381 | $15.88 |
| November 1997 | $351 | $14.62 |
| October 1997 | $384 | $16 |
| September 1997 | $339 | $14.12 |
| August 1997 | $253.50 | $10.56 |
| July 1997 | $237 | $9.88 |
| June 1997 | $219 | $9.12 |
| May 1997 | $237 | $9.88 |
| April 1997 | $237 | $9.88 |
| March 1997 | $240 | $10 |
| February 1997 | $285 | $11.88 |
| January 1997 | $288 | $12 |
| December 1996 | $354 | $14.75 |
| November 1996 | $258 | $10.75 |
| October 1996 | $291 | $12.12 |
| September 1996 | $306 | $12.75 |
| August 1996 | $360 | $15 |
| July 1996 | $366 | $15.25 |
| June 1996 | $354 | $14.75 |
| May 1996 | $456 | $19 |
| April 1996 | $306 | $12.75 |
| March 1996 | $318 | $13.25 |
| February 1996 | $273 | $11.38 |
| January 1996 | $270 | $11.25 |
| December 1995 | $277.50 | $11.56 |
| November 1995 | $273 | $11.38 |
| October 1995 | $273 | $11.38 |
| September 1995 | $234 | $9.75 |
| August 1995 | $270 | $11.25 |
| July 1995 | $204 | $8.50 |
| June 1995 | $210 | $8.75 |
| May 1995 | $222 | $9.25 |
| April 1995 | $252 | $10.50 |
| March 1995 | $258 | $10.75 |
| February 1995 | $255 | $10.62 |
| January 1995 | $204 | $8.50 |
| December 1994 | $228 | $9.50 |
| November 1994 | $240 | $10 |
| October 1994 | $240 | $10 |
| September 1994 | $264 | $11 |
| August 1994 | $264 | $11 |
| July 1994 | $252 | $10.50 |
| June 1994 | $267 | $11.12 |
| May 1994 | $264 | $11 |
| April 1994 | $270 | $11.25 |
| March 1994 | $294 | $12.25 |
| February 1994 | $240 | $10 |
| January 1994 | $312 | $13 |
| December 1993 | $246 | $10.25 |
| November 1993 | $270 | $11.25 |
| October 1993 | $300 | $12.50 |
| September 1993 | $294 | $12.25 |
| August 1993 | $270 | $11.25 |
| July 1993 | $222 | $9.25 |
| June 1993 | $237 | $9.88 |
| May 1993 | $234 | $9.75 |
| April 1993 | $207 | $8.62 |
| March 1993 | $306 | $12.75 |
| February 1993 | $324 | $13.50 |
| January 1993 | $330 | $13.75 |
| December 1992 | $384 | $16 |
| November 1992 | $264 | $11 |
| October 1992 | $216 | $9 |
| September 1992 | $207 | $8.62 |
| August 1992 | $213 | $8.88 |
| July 1992 | $213 | $8.88 |
| June 1992 | $217.50 | $9.06 |
FCEL
Price: $0.84
52 week price:
Earnings Per Share: -0.26 USD
P/E Ratio: -4.81
Exchange: NGM
Sector: Industrials
Industry: Electrical Equipment & Parts
Volume: 11.8 million
Ebitda: -5.6 millionMarket Capitalization: 521.9 million