MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCEL — FuelCell Energy Inc NEW (DE)
NasdaqFuelCell Energy Inc NEW (DE)
$18.47
+1.90(+11.47%)
- O
- 17.25
- H
- 18.54
- L
- 17.20
- V
- 7.59M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.47
Period Return+395.17%
Period High$37.88
Period Low$3.58
Avg Daily Volume4.92M
Total Trading Days365
FCEL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.25 | $18.54 | $17.20 | $18.47 | +$1.90 | +11.47% | 7,591,370 | $17.97 | $17.20 $18.54 |
| Oct 1, 2026 | $16.48 | $17.13 | $16.02 | $16.57 | +$0.15 | +0.91% | 3,709,325 | $16.53 | $16.02 $17.13 |
| Sep 30, 2026 | $17.01 | $17.20 | $16.40 | $16.42 | $-0.48 | -2.84% | 4,095,545 | $16.60 | $16.40 $17.20 |
| Sep 29, 2026 | $17.52 | $17.58 | $16.74 | $16.90 | +$0.76 | +4.71% | 6,608,168 | $17.15 | $16.74 $17.58 |
| Sep 28, 2026 | $16.15 | $16.34 | $15.75 | $16.14 | $-0.35 | -2.12% | 4,050,043 | $16.06 | $15.75 $16.34 |
| Sep 25, 2026 | $16.46 | $16.98 | $16.35 | $16.49 | +$0.10 | +0.61% | 3,779,428 | $16.64 | $16.35 $16.98 |
| Sep 24, 2026 | $16.45 | $16.71 | $15.85 | $16.39 | $-0.79 | -4.60% | 4,872,016 | $16.32 | $15.85 $16.71 |
| Sep 23, 2026 | $17.59 | $17.85 | $17.12 | $17.18 | $-0.68 | -3.81% | 3,445,626 | $17.42 | $17.12 $17.85 |
| Sep 22, 2026 | $17.64 | $18.87 | $17.17 | $17.86 | $-0.10 | -0.56% | 6,244,559 | $18.03 | $17.17 $18.87 |
| Sep 21, 2026 | $18.33 | $18.47 | $17.63 | $17.96 | $-0.15 | -0.83% | 4,810,534 | $18.05 | $17.63 $18.47 |
| Sep 18, 2026 | $17.80 | $18.38 | $17.17 | $18.11 | +$0.40 | +2.26% | 8,253,432 | $17.98 | $17.17 $18.38 |
| Sep 17, 2026 | $16.32 | $18.17 | $16.30 | $17.71 | +$2.21 | +14.26% | 9,370,205 | $17.54 | $16.30 $18.17 |
| Sep 16, 2026 | $15.80 | $15.99 | $15.09 | $15.50 | +$0.25 | +1.64% | 4,464,474 | $15.51 | $15.09 $15.99 |
| Sep 15, 2026 | $15.19 | $15.65 | $15.04 | $15.25 | $-0.03 | -0.20% | 3,518,657 | $15.24 | $15.04 $15.65 |
| Sep 14, 2026 | $14.88 | $15.56 | $14.71 | $15.28 | $-0.61 | -3.84% | 4,293,929 | $15.27 | $14.71 $15.56 |
| Sep 11, 2026 | $16.01 | $16.55 | $15.70 | $15.89 | +$0.30 | +1.92% | 5,428,618 | $16.04 | $15.70 $16.55 |
| Sep 10, 2026 | $16.07 | $16.34 | $15.49 | $15.59 | $-0.98 | -5.91% | 5,799,225 | $15.83 | $15.49 $16.34 |
| Sep 9, 2026 | $17.90 | $18.33 | $16.43 | $16.57 | $-1.19 | -6.70% | 7,685,748 | $16.87 | $16.43 $18.33 |
| Sep 8, 2026 | $15.18 | $18.08 | $15.12 | $17.76 | +$2.81 | +18.80% | 13,926,506 | $17.26 | $15.12 $18.08 |
| Sep 4, 2026 | $14.52 | $15.09 | $14.50 | $14.95 | +$0.28 | +1.91% | 5,864,682 | $14.81 | $14.50 $15.09 |
| Sep 3, 2026 | $14.29 | $14.98 | $13.83 | $14.67 | +$0.27 | +1.88% | 10,075,903 | $14.49 | $13.83 $14.98 |
| Sep 2, 2026 | $15.30 | $15.96 | $13.92 | $14.40 | $-2.68 | -15.69% | 15,239,616 | $14.59 | $13.92 $15.96 |
| Sep 1, 2026 | $16.87 | $17.33 | $16.33 | $17.08 | $-0.15 | -0.87% | 6,249,799 | $16.85 | $16.33 $17.33 |
| Aug 31, 2026 | $17.81 | $17.81 | $16.74 | $17.23 | $-0.53 | -2.98% | 9,056,815 | $17.09 | $16.74 $17.81 |
| Aug 28, 2026 | $19.07 | $19.29 | $17.64 | $17.76 | $-1.56 | -8.07% | 4,982,330 | $18.10 | $17.64 $19.29 |
| Aug 27, 2026 | $19.75 | $19.84 | $19.05 | $19.32 | +$0.25 | +1.31% | 3,916,345 | $19.30 | $19.05 $19.84 |
| Aug 26, 2026 | $18.94 | $19.90 | $18.52 | $19.07 | $-0.22 | -1.14% | 4,024,080 | $19.04 | $18.52 $19.90 |
| Aug 25, 2026 | $19.45 | $20.07 | $19.08 | $19.29 | +$0.54 | +2.88% | 4,965,449 | $19.51 | $19.08 $20.07 |
| Aug 24, 2026 | $18.69 | $18.88 | $17.44 | $18.75 | $-0.79 | -4.04% | 7,421,182 | $18.25 | $17.44 $18.88 |
| Aug 21, 2026 | $19.01 | $20.06 | $18.48 | $19.54 | +$1.18 | +6.43% | 7,568,379 | $19.27 | $18.48 $20.06 |