FuelCell Energy (FCEL) went public on June 25, 1992, when it opened at a split-adjusted price of $6,394.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $4.12 | $4.75 | $3.58 | $4.05 | 8,623,192 |
April 2025 | $4.59 | $4.85 | $3.67 | $4.10 | 14,251,407 |
March 2025 | $5.77 | $7.18 | $4.37 | $4.59 | 16,460,900 |
February 2025 | $7.30 | $8.36 | $5.68 | $5.77 | 13,939,000 |
January 2025 | $9.31 | $13.98 | $7.21 | $7.68 | 24,423,900 |
December 2024 | $12.23 | $13.70 | $8.72 | $9.04 | 33,691,700 |
November 2024 | $10.50 | $12.60 | $5.45 | $11.87 | 52,018,120 |
October 2024 | $11.40 | $12.00 | $9.30 | $10.20 | 17,212,886 |
September 2024 | $12.00 | $16.20 | $11.10 | $11.40 | 15,631,314 |
August 2024 | $15.60 | $15.90 | $12.00 | $12.00 | 20,490,400 |
July 2024 | $19.20 | $21.60 | $14.70 | $15.30 | 44,626,689 |
June 2024 | $27.90 | $30.90 | $18.30 | $19.20 | 32,688,055 |
May 2024 | $27.60 | $30.60 | $19.20 | $27.00 | 41,702,290 |
April 2024 | $36.00 | $37.20 | $23.70 | $27.90 | 18,182,242 |
March 2024 | $36.30 | $38.40 | $29.40 | $35.70 | 8,387,387 |
February 2024 | $37.50 | $45.60 | $33.30 | $35.70 | 8,773,302 |
January 2024 | $47.40 | $49.80 | $32.70 | $36.00 | 7,814,743 |
December 2023 | $36.90 | $55.20 | $35.70 | $48.00 | 11,363,372 |
November 2023 | $32.10 | $39.60 | $30.00 | $36.60 | 7,558,278 |
October 2023 | $37.80 | $43.20 | $29.40 | $32.70 | 9,040,957 |
September 2023 | $42.30 | $45.00 | $33.90 | $38.40 | 6,595,099 |
August 2023 | $64.80 | $65.40 | $39.30 | $42.00 | 9,154,309 |
July 2023 | $64.50 | $76.20 | $59.70 | $65.70 | 11,103,865 |
June 2023 | $63.90 | $88.20 | $62.10 | $64.80 | 12,227,762 |
May 2023 | $59.40 | $78.30 | $58.50 | $63.60 | 8,563,255 |
