NASDAQ:FCEL | Historical Stock Price | FUELCELL ENERGY INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-06-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.66$33.38$304.57$2,779.29$25,362.00$231,437.221992-06-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$335.10$344.321,136,250——
2020-12-30$352.20$361.892,088,323——
2020-12-29$327.30$336.301,747,543——
2020-12-28$346.50$356.032,356,963——
2020-12-24$369.00$379.151,851,683——
2020-12-23$402.60$413.685,790,740——
2020-12-22$322.50$331.373,152,610——
2020-12-21$281.40$289.141,281,060——
2020-12-18$279.00$286.682,665,343——
2020-12-17$259.80$266.951,290,023——
2020-12-16$253.50$260.47964,283——
2020-12-15$244.20$250.921,632,290——
2020-12-14$231.00$237.35853,710——
2020-12-11$236.40$242.901,047,230——
2020-12-10$247.50$254.311,015,133——
2020-12-09$244.50$251.232,042,297——
2020-12-08$263.40$270.652,865,487——
2020-12-07$234.90$241.361,649,587——
2020-12-04$238.50$245.062,128,517——
2020-12-03$221.40$227.492,433,713——
2020-12-02$217.20$223.184,620,987——
2020-12-01$271.50$278.972,106,703——
2020-11-30$306.00$314.423,602,383——
2020-11-27$290.70$298.703,028,717——
2020-11-25$265.20$272.504,053,583——
2020-11-24$230.10$236.437,905,467——
2020-11-23$256.50$263.567,968,807——
2020-11-20$166.20$170.773,316,300——
2020-11-19$160.80$165.227,031,700——
2020-11-18$153.00$157.217,711,123——
2020-11-17$123.60$127.005,014,653——
2020-11-16$112.50$115.593,209,193——
2020-11-13$85.50$87.851,530,580——
2020-11-12$76.80$78.91603,900——
2020-11-11$80.70$82.921,143,393——
2020-11-10$72.90$74.91520,217——
2020-11-09$75.60$77.68834,817——
2020-11-06$71.70$73.67391,050——
2020-11-05$74.40$76.45691,920——
2020-11-04$66.90$68.74351,827——
2020-11-03$69.60$71.51625,570——
2020-11-02$64.50$66.27338,993——
2020-10-30$60.00$61.65523,820——
2020-10-29$64.80$66.58295,070——
2020-10-28$64.20$65.97332,423——
2020-10-27$66.60$68.43212,257——
2020-10-26$67.50$69.36357,263——
2020-10-23$71.40$73.36355,003——
2020-10-22$67.80$69.67321,963——
2020-10-21$65.40$67.20464,310——
2020-10-20$69.00$70.90260,673——
2020-10-19$69.60$71.51367,713——
2020-10-16$69.90$71.82360,540——
2020-10-15$73.20$75.21355,557——
2020-10-14$72.90$74.91506,473——
2020-10-13$74.40$76.45543,280——
2020-10-12$76.20$78.301,067,743——
2020-10-09$78.60$80.762,025,173——
2020-10-08$71.40$73.362,253,327——
2020-10-07$64.80$66.581,166,650——
2020-10-06$57.60$59.181,000,113——
2020-10-05$56.70$58.263,132,073——
2020-10-02$60.60$62.27747,207——
2020-10-01$63.00$64.73706,007——
2020-09-30$64.20$65.971,817,120——
2020-09-29$76.80$78.91547,123——
2020-09-28$72.90$74.91297,010——
2020-09-25$68.70$70.59185,820——
2020-09-24$68.40$70.28269,377——
2020-09-23$66.90$68.74357,793——
2020-09-22$74.10$76.14232,060——
2020-09-21$77.70$79.84428,933——
2020-09-18$78.60$80.76484,760——
2020-09-17$73.80$75.83404,347——
2020-09-16$75.00$77.06367,453——
2020-09-15$72.60$74.60374,843——
2020-09-14$67.80$69.67425,037——
2020-09-11$65.10$66.89493,183——
2020-09-10$65.10$66.891,308,900——
2020-09-09$78.90$81.07369,283——
2020-09-08$75.60$77.68432,610——
2020-09-04$76.80$78.91420,130——
2020-09-03$72.90$74.91541,253——
2020-09-02$80.10$82.30450,360——
2020-09-01$87.00$89.39337,103——
2020-08-31$85.20$87.54330,053——
2020-08-28$89.70$92.17225,800——
2020-08-27$88.50$90.93284,650——
2020-08-26$88.20$90.63525,320——
2020-08-25$86.40$88.78324,030——
2020-08-24$83.40$85.69461,857——
2020-08-21$87.60$90.01446,777——
2020-08-20$88.80$91.24627,673——
2020-08-19$95.10$97.721,655,537——
2020-08-18$91.80$94.33681,767——
2020-08-17$85.20$87.54235,757——
2020-08-14$81.90$84.15240,047——
2020-08-13$84.90$87.24400,713——
2020-08-12$83.10$85.39233,567——
2020-08-11$80.40$82.61356,723——
2020-08-10$86.10$88.47462,473——
2020-08-07$80.40$82.61418,420——
2020-08-06$76.80$78.91374,307——
2020-08-05$76.80$78.91240,687——
2020-08-04$76.20$78.30413,987——
2020-08-03$76.50$78.60500,380——
2020-07-31$66.90$68.74311,077——
2020-07-30$68.70$70.59285,227——
2020-07-29$69.00$70.90443,930——
2020-07-28$72.30$74.29219,123——
2020-07-27$73.80$75.83380,830——
2020-07-24$75.60$77.68197,653——
2020-07-23$79.20$81.38414,507——
2020-07-22$84.30$86.62333,457——
2020-07-21$82.50$84.77319,500——
2020-07-20$84.60$86.93347,573——
2020-07-17$87.30$89.70467,240——
2020-07-16$92.10$94.63506,123——
2020-07-15$90.00$92.48451,883——
2020-07-14$86.40$88.78337,087——
2020-07-13$84.30$86.62882,983——
2020-07-10$92.10$94.631,260,280——
2020-07-09$91.20$93.71691,567——
2020-07-08$88.80$91.24645,343——
2020-07-07$84.90$87.24587,177——
2020-07-06$86.10$88.471,220,947——
2020-07-02$75.60$77.68886,510——
2020-07-01$68.40$70.28627,613——
2020-06-30$67.80$69.67464,577——
2020-06-29$70.20$72.13763,263——
2020-06-26$62.70$64.421,578,757——
2020-06-25$66.60$68.43610,110——
2020-06-24$70.80$72.75861,637——
2020-06-23$67.20$69.05668,520——
2020-06-22$65.10$66.89448,203——
2020-06-19$66.00$67.82448,500——
2020-06-18$68.40$70.28380,503——
2020-06-17$70.80$72.75498,803——
2020-06-16$77.70$79.84556,817——
2020-06-15$76.20$78.30810,913——
2020-06-12$81.90$84.151,246,987——
2020-06-11$76.50$78.601,086,923——
2020-06-10$101.10$103.881,707,663——
2020-06-09$78.30$80.45324,947——
2020-06-08$81.30$83.54487,513——
2020-06-05$78.60$80.76550,493——
2020-06-04$76.20$78.30550,533——
2020-06-03$72.60$74.60405,710——
2020-06-02$69.00$70.90218,030——
2020-06-01$67.50$69.36258,320——
2020-05-29$63.90$65.66131,463——
2020-05-28$63.30$65.04235,323——
2020-05-27$65.10$66.89295,877——
2020-05-26$65.10$66.89393,383——
2020-05-22$59.40$61.03140,067——
2020-05-21$60.60$62.27176,173——
2020-05-20$61.20$62.88228,363——
2020-05-19$58.80$60.42183,207——
2020-05-18$57.30$58.88168,330——
2020-05-15$55.20$56.72162,017——
2020-05-14$56.40$57.95256,543——
2020-05-13$56.40$57.95298,887——
2020-05-12$58.80$60.42255,780——
2020-05-11$61.80$63.50242,253——
2020-05-08$63.00$64.73253,453——
2020-05-07$59.10$60.73153,820——
2020-05-06$60.60$62.27124,190——
2020-05-05$60.30$61.96286,950——
2020-05-04$59.10$60.73236,017——
2020-05-01$58.50$60.11375,923——
2020-04-30$60.60$62.27347,180——
2020-04-29$63.90$65.66236,983——
2020-04-28$64.20$65.97609,427——
2020-04-27$71.40$73.36871,530——
2020-04-24$62.70$64.42366,500——
2020-04-23$54.30$55.79393,350——
2020-04-22$52.20$53.64316,337——
2020-04-21$48.60$49.94172,070——
2020-04-20$48.30$49.63204,367——
2020-04-17$48.60$49.94182,967——
2020-04-16$48.30$49.63186,187——
2020-04-15$46.20$47.47194,443——
2020-04-14$49.50$50.86273,233——
2020-04-13$46.50$47.78171,530——
2020-04-09$45.00$46.24231,490——
2020-04-08$45.90$47.16191,493——
2020-04-07$44.10$45.31236,320——
2020-04-06$42.90$44.08195,297——
2020-04-03$39.90$41.00177,327——
2020-04-02$41.70$42.85167,920——
2020-04-01$41.70$42.85207,140——
2020-03-31$45.30$46.55336,650——
2020-03-30$46.80$48.09334,100——
2020-03-27$46.50$47.78348,697——
2020-03-26$49.50$50.86454,973——
2020-03-25$47.40$48.70630,120——
2020-03-24$42.00$43.16517,877——
2020-03-23$38.40$39.46340,187——
2020-03-20$36.60$37.61404,540——
2020-03-19$39.90$41.00358,250——
2020-03-18$37.50$38.53417,460——
2020-03-17$44.70$45.93665,233——
2020-03-16$34.80$35.76726,340——
2020-03-13$34.50$35.45602,700——
2020-03-12$32.70$33.60738,277——
2020-03-11$44.10$45.31363,350——
2020-03-10$51.00$52.40458,943——
2020-03-09$45.60$46.85474,457——
2020-03-06$56.10$57.64437,683——
2020-03-05$59.10$60.73385,067——
2020-03-04$60.00$61.65389,950——
2020-03-03$58.50$60.11610,070——
2020-03-02$57.90$59.49643,900——
2020-02-28$58.50$60.11630,710——
2020-02-27$58.20$59.80754,620——
2020-02-26$68.70$70.59506,583——
2020-02-25$68.10$69.97478,503——
2020-02-24$69.00$70.90617,560——
2020-02-21$75.60$77.68513,173——
2020-02-20$78.30$80.45987,663——
2020-02-19$83.70$86.001,505,673——
2020-02-18$73.80$75.831,484,277——
2020-02-14$62.40$64.12430,583——
2020-02-13$64.20$65.97590,863——
2020-02-12$61.50$63.19463,507——
2020-02-11$60.90$62.58536,667——
2020-02-10$61.80$63.501,374,293——
2020-02-07$51.90$53.33297,503——
2020-02-06$50.70$52.09404,457——
2020-02-05$51.00$52.40311,977——
2020-02-04$50.40$51.79360,237——
2020-02-03$49.50$50.86493,797——
2020-01-31$47.70$49.01492,447——
2020-01-30$50.70$52.09264,417——
2020-01-29$51.90$53.331,015,890——
2020-01-28$54.30$55.79849,707——
2020-01-27$46.20$47.47944,210——
2020-01-24$54.60$56.10621,197——
2020-01-23$52.80$54.251,787,033——
2020-01-22$66.60$68.432,488,470——
2020-01-21$86.40$88.782,070,357——
2020-01-17$72.00$73.98802,690——
2020-01-16$67.20$69.05683,483——
2020-01-15$65.10$66.89567,557——
2020-01-14$62.40$64.12664,033——
2020-01-13$61.50$63.19836,043——
2020-01-10$66.60$68.43635,410——
2020-01-09$65.70$67.51989,193——
2020-01-08$68.70$70.591,121,090——
2020-01-07$62.40$64.12902,250——
2020-01-06$66.60$68.431,165,340——
2020-01-03$61.80$63.501,857,840——
2020-01-02$60.30$61.964,657,913——