The highest closing price for FuelCell Energy (FCEL) last month was $18.11, on September 18. It was down 2.7% for the month. The latest price is $12.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $17.01 | $17.20 | $16.40 | $16.42 | 4,089,900 |
September 29 2026 | $17.52 | $17.58 | $16.74 | $16.90 | 6,608,200 |
September 28 2026 | $16.15 | $16.34 | $15.75 | $16.14 | 4,040,500 |
September 25 2026 | $16.46 | $16.98 | $16.35 | $16.49 | 3,771,700 |
September 24 2026 | $16.45 | $16.71 | $15.85 | $16.39 | 4,866,000 |
September 23 2026 | $17.59 | $17.85 | $17.12 | $17.18 | 3,440,100 |
September 22 2026 | $17.64 | $18.87 | $17.17 | $17.86 | 6,244,600 |
September 21 2026 | $18.33 | $18.47 | $17.63 | $17.96 | 4,810,500 |
September 18 2026 | $17.80 | $18.38 | $17.17 | $18.11 | 8,253,400 |
September 17 2026 | $16.32 | $18.17 | $16.30 | $17.71 | 9,361,600 |
September 16 2026 | $15.80 | $15.99 | $15.09 | $15.50 | 4,464,500 |
September 15 2026 | $15.19 | $15.65 | $15.04 | $15.25 | 3,623,600 |
September 14 2026 | $14.88 | $15.56 | $14.71 | $15.28 | 4,519,000 |
September 11 2026 | $16.01 | $16.55 | $15.70 | $15.89 | 5,419,900 |
September 10 2026 | $16.07 | $16.34 | $15.49 | $15.59 | 5,799,200 |
September 09 2026 | $17.90 | $18.33 | $16.43 | $16.57 | 7,680,800 |
September 08 2026 | $15.18 | $18.08 | $15.12 | $17.76 | 13,926,500 |
September 04 2026 | $14.52 | $15.09 | $14.50 | $14.95 | 5,864,700 |
September 03 2026 | $14.29 | $14.98 | $13.83 | $14.67 | 10,075,900 |
September 02 2026 | $15.30 | $15.96 | $13.92 | $14.40 | 15,389,800 |
September 01 2026 | $16.87 | $17.33 | $16.33 | $17.08 | 6,264,300 |
Daily pricing data for FuelCell Energy dates back to 6/25/1992, and may be incomplete.