FuelCell Energy Inc (FCEL) stock
FCELNasdaqElectrical Industrial ApparatusFiscal year ends October 31Also trades as FCELB
$10.25−0.70 (-6.39%)
Close on Nov 12, 2026Market cap $819.53MP/E –Yield –
Price history
FuelCell Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$10.25
-6.39% on the day
52-week range
$5.71 – $37.88
-72.9% from the high
Change over 52 weeks
+32.9%
From $7.71 on Nov 12, 2025
Average volume
7.74M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $10.20 | $10.70 | $9.96 | $10.25 | -6.39% | 3,111,464 |
| Nov 11, 2026 | $11.05 | $11.15 | $10.53 | $10.95 | +6.52% | 5,848,312 |
| Nov 10, 2026 | $10.33 | $10.75 | $9.96 | $10.28 | -4.99% | 4,241,477 |
| Nov 9, 2026 | $10.16 | $11.06 | $9.90 | $10.82 | +8.69% | 4,240,066 |
| Nov 6, 2026 | $9.52 | $10.08 | $9.31 | $9.96 | +11.48% | 5,367,246 |
| Nov 5, 2026 | $10.00 | $10.08 | $8.18 | $8.93 | -15.28% | 9,987,004 |
| Nov 4, 2026 | $11.24 | $11.68 | $10.15 | $10.54 | -5.98% | 5,913,343 |
| Nov 3, 2026 | $10.87 | $11.48 | $10.74 | $11.21 | +6.76% | 4,822,012 |
| Nov 2, 2026 | $11.40 | $11.45 | $10.43 | $10.50 | -6.42% | 4,365,694 |
| Oct 30, 2026 | $11.16 | $11.46 | $10.58 | $11.22 | -7.88% | 5,091,234 |
| Oct 29, 2026 | $11.99 | $12.57 | $11.98 | $12.18 | -1.62% | 3,446,757 |
| Oct 28, 2026 | $12.25 | $12.43 | $11.81 | $12.38 | +1.64% | 4,367,745 |
| Oct 27, 2026 | $11.99 | $12.48 | $11.65 | $12.18 | +6.28% | 6,021,230 |
| Oct 26, 2026 | $11.18 | $12.22 | $10.93 | $11.46 | +3.15% | 6,012,548 |
| Oct 23, 2026 | $11.40 | $11.45 | $10.54 | $11.11 | -4.06% | 7,919,538 |
| Oct 22, 2026 | $12.81 | $13.10 | $11.49 | $11.58 | -12.27% | 11,361,440 |
| Oct 21, 2026 | $12.75 | $13.60 | $12.33 | $13.20 | +6.45% | 8,925,287 |
| Oct 20, 2026 | $12.47 | $12.80 | $12.03 | $12.40 | -3.80% | 6,384,091 |
| Oct 19, 2026 | $13.53 | $13.55 | $12.60 | $12.89 | -0.85% | 5,184,547 |
| Oct 16, 2026 | $13.89 | $13.90 | $12.65 | $13.00 | -7.74% | 6,967,038 |
| Oct 15, 2026 | $13.47 | $14.15 | $13.15 | $14.09 | -0.49% | 6,882,014 |
| Oct 14, 2026 | $14.85 | $15.04 | $13.93 | $14.16 | -8.62% | 7,853,277 |
| Oct 13, 2026 | $15.95 | $16.19 | $14.98 | $15.50 | -5.35% | 7,503,123 |
| Oct 12, 2026 | $17.76 | $17.76 | $15.78 | $16.37 | -9.21% | 7,678,464 |
| Oct 9, 2026 | $17.79 | $18.07 | $16.87 | $18.03 | +4.55% | 6,151,929 |
| Oct 8, 2026 | $17.94 | $18.33 | $16.56 | $17.25 | -6.10% | 10,539,480 |
| Oct 7, 2026 | $19.03 | $19.10 | $17.54 | $18.37 | -11.07% | 12,616,700 |
| Oct 6, 2026 | $18.50 | $21.06 | $18.31 | $20.65 | +14.28% | 12,797,490 |
| Oct 5, 2026 | $18.11 | $18.18 | $16.86 | $18.07 | -2.17% | 5,496,367 |
| Oct 2, 2026 | $17.25 | $18.54 | $17.20 | $18.47 | +11.47% | 7,697,476 |
| Oct 1, 2026 | $16.48 | $17.13 | $16.02 | $16.57 | +0.91% | 3,709,325 |
| Sep 30, 2026 | $17.01 | $17.20 | $16.40 | $16.42 | -2.84% | 4,095,544 |
| Sep 29, 2026 | $17.52 | $17.58 | $16.74 | $16.90 | +4.71% | 6,608,167 |
| Sep 28, 2026 | $16.15 | $16.34 | $15.75 | $16.14 | -2.12% | 4,050,043 |
| Sep 25, 2026 | $16.46 | $16.98 | $16.35 | $16.49 | +0.61% | 3,779,427 |
| Sep 24, 2026 | $16.45 | $16.71 | $15.85 | $16.39 | -4.60% | 4,872,015 |
| Sep 23, 2026 | $17.59 | $17.85 | $17.12 | $17.18 | -3.81% | 3,445,625 |
| Sep 22, 2026 | $17.64 | $18.87 | $17.17 | $17.86 | -0.56% | 6,244,558 |
| Sep 21, 2026 | $18.33 | $18.47 | $17.63 | $17.96 | -0.83% | 4,810,533 |
| Sep 18, 2026 | $17.80 | $18.38 | $17.17 | $18.11 | +2.26% | 8,253,432 |
| Sep 17, 2026 | $16.32 | $18.17 | $16.30 | $17.71 | +14.26% | 9,370,205 |
| Sep 16, 2026 | $15.80 | $15.99 | $15.09 | $15.50 | +1.64% | 4,464,473 |
| Sep 15, 2026 | $15.19 | $15.65 | $15.04 | $15.25 | -0.20% | 3,623,565 |
| Sep 14, 2026 | $14.88 | $15.56 | $14.71 | $15.28 | -3.84% | 4,519,007 |
| Sep 11, 2026 | $16.01 | $16.55 | $15.70 | $15.89 | +1.92% | 5,428,618 |
| Sep 10, 2026 | $16.07 | $16.34 | $15.49 | $15.59 | -5.91% | 5,799,225 |
| Sep 9, 2026 | $17.90 | $18.33 | $16.43 | $16.57 | -6.70% | 7,685,747 |
| Sep 8, 2026 | $15.18 | $18.08 | $15.12 | $17.76 | +18.80% | 13,926,510 |
| Sep 4, 2026 | $14.52 | $15.09 | $14.50 | $14.95 | +1.91% | 5,864,682 |
| Sep 3, 2026 | $14.29 | $14.98 | $13.83 | $14.67 | +1.88% | 10,075,900 |
| Sep 2, 2026 | $15.30 | $15.96 | $13.92 | $14.40 | -15.69% | 15,389,760 |
| Sep 1, 2026 | $16.87 | $17.33 | $16.33 | $17.08 | -0.87% | 6,264,322 |
| Aug 31, 2026 | $17.81 | $17.81 | $16.74 | $17.23 | -2.98% | 9,056,257 |
| Aug 28, 2026 | $19.07 | $19.29 | $17.64 | $17.76 | -8.07% | 4,982,330 |
| Aug 27, 2026 | $19.75 | $19.84 | $19.05 | $19.32 | +1.31% | 3,916,345 |
| Aug 26, 2026 | $18.94 | $19.90 | $18.52 | $19.07 | -1.14% | 4,024,079 |
| Aug 25, 2026 | $19.45 | $20.07 | $19.08 | $19.29 | +2.88% | 4,965,449 |
| Aug 24, 2026 | $18.69 | $18.88 | $17.44 | $18.75 | -4.04% | 7,421,182 |
| Aug 21, 2026 | $19.01 | $20.06 | $18.48 | $19.54 | +6.43% | 7,568,379 |
| Aug 20, 2026 | $20.21 | $20.58 | $18.03 | $18.36 | -9.56% | 10,940,460 |
| Aug 19, 2026 | $21.48 | $21.63 | $19.54 | $20.30 | -6.45% | 11,069,280 |
| Aug 18, 2026 | $21.18 | $24.38 | $20.71 | $21.70 | -2.95% | 13,492,600 |
| Aug 17, 2026 | $22.37 | $22.65 | $21.25 | $22.36 | -0.04% | 6,111,864 |
| Aug 14, 2026 | $20.14 | $23.58 | $20.05 | $22.37 | +9.98% | 10,542,140 |
| Aug 13, 2026 | $21.02 | $22.60 | $19.97 | $20.34 | -6.14% | 7,522,907 |
| Aug 12, 2026 | $20.12 | $22.69 | $20.08 | $21.67 | +12.86% | 12,580,040 |
| Aug 11, 2026 | $20.78 | $21.62 | $19.08 | $19.20 | -3.18% | 6,509,491 |
| Aug 10, 2026 | $20.59 | $20.81 | $19.80 | $19.83 | -2.94% | 4,266,309 |
| Aug 7, 2026 | $20.60 | $21.10 | $18.69 | $20.43 | +0.54% | 8,898,061 |
| Aug 6, 2026 | $20.50 | $21.79 | $19.95 | $20.32 | -3.88% | 5,488,676 |
| Aug 5, 2026 | $21.92 | $23.36 | $21.11 | $21.14 | -6.04% | 5,882,476 |
| Aug 4, 2026 | $21.85 | $23.30 | $21.59 | $22.50 | +5.44% | 6,267,682 |
| Aug 3, 2026 | $20.68 | $21.90 | $19.51 | $21.34 | -1.25% | 10,447,550 |
| Jul 31, 2026 | $25.44 | $25.70 | $21.56 | $21.61 | -8.51% | 7,984,895 |
| Jul 30, 2026 | $19.58 | $23.76 | $19.58 | $23.62 | +30.64% | 12,581,240 |
| Jul 29, 2026 | $20.36 | $21.14 | $17.99 | $18.08 | -8.04% | 11,235,110 |
| Jul 28, 2026 | $20.13 | $20.35 | $19.05 | $19.66 | -8.52% | 9,080,435 |
| Jul 27, 2026 | $21.45 | $21.98 | $20.30 | $21.49 | +1.08% | 5,696,916 |
| Jul 24, 2026 | $23.21 | $23.33 | $20.89 | $21.26 | -8.76% | 7,999,241 |
| Jul 23, 2026 | $22.31 | $25.10 | $22.11 | $23.30 | +3.69% | 11,734,930 |
| Jul 22, 2026 | $20.66 | $22.73 | $20.50 | $22.47 | +3.84% | 8,101,330 |
| Jul 21, 2026 | $20.10 | $22.18 | $19.51 | $21.64 | +9.07% | 9,785,955 |
| Jul 20, 2026 | $19.33 | $20.26 | $18.84 | $19.84 | +7.27% | 10,891,710 |
| Jul 17, 2026 | $17.04 | $19.24 | $16.51 | $18.50 | +7.16% | 12,757,100 |
| Jul 16, 2026 | $19.57 | $19.68 | $16.88 | $17.26 | -14.77% | 10,802,860 |
| Jul 15, 2026 | $21.26 | $22.63 | $19.00 | $20.25 | -5.15% | 9,123,820 |
| Jul 14, 2026 | $21.20 | $22.89 | $20.57 | $21.35 | +11.90% | 19,602,200 |
| Jul 13, 2026 | $20.69 | $21.00 | $18.93 | $19.08 | -9.27% | 9,506,839 |
| Jul 10, 2026 | $22.64 | $22.71 | $20.28 | $21.03 | -8.57% | 12,384,040 |
| Jul 9, 2026 | $24.20 | $24.55 | $22.54 | $23.00 | +2.04% | 18,097,230 |
| Jul 8, 2026 | $21.18 | $23.38 | $20.59 | $22.54 | -13.17% | 21,503,200 |
| Jul 7, 2026 | $28.10 | $29.18 | $25.72 | $25.96 | -12.68% | 12,600,210 |
| Jul 6, 2026 | $28.79 | $31.32 | $27.20 | $29.73 | +5.76% | 9,441,886 |
| Jul 2, 2026 | $31.57 | $32.00 | $26.68 | $28.11 | -11.85% | 11,788,170 |
| Jul 1, 2026 | $34.51 | $37.40 | $31.46 | $31.89 | -11.44% | 15,204,700 |
| Jun 30, 2026 | $28.90 | $37.88 | $28.89 | $36.01 | +20.84% | 26,745,800 |
| Jun 29, 2026 | $25.54 | $30.80 | $25.25 | $29.80 | +24.17% | 21,207,130 |
| Jun 26, 2026 | $20.17 | $25.50 | $19.33 | $24.00 | +22.14% | 27,123,750 |
| Jun 25, 2026 | $22.00 | $22.60 | $18.40 | $19.65 | -8.86% | 11,345,810 |
| Jun 24, 2026 | $25.11 | $25.20 | $20.27 | $21.56 | -1.19% | 25,235,400 |
| Jun 23, 2026 | $22.20 | $24.60 | $21.18 | $21.82 | -10.54% | 7,816,757 |
| Jun 22, 2026 | $23.65 | $26.24 | $22.82 | $24.39 | +1.46% | 11,379,210 |
| Jun 18, 2026 | $20.68 | $24.36 | $19.33 | $24.04 | +19.96% | 14,949,870 |
| Jun 17, 2026 | $19.59 | $22.47 | $19.58 | $20.04 | +1.47% | 10,636,350 |
| Jun 16, 2026 | $17.00 | $20.88 | $16.95 | $19.75 | +12.86% | 14,339,180 |
| Jun 15, 2026 | $17.87 | $18.62 | $16.70 | $17.50 | +3.31% | 7,418,686 |
| Jun 12, 2026 | $17.68 | $18.13 | $16.48 | $16.94 | -4.24% | 7,033,035 |
| Jun 11, 2026 | $16.30 | $17.85 | $15.95 | $17.69 | +9.13% | 7,611,259 |
| Jun 10, 2026 | $17.30 | $19.10 | $16.01 | $16.21 | -7.32% | 8,952,934 |
| Jun 9, 2026 | $18.05 | $19.68 | $16.66 | $17.49 | +12.84% | 21,979,870 |
| Jun 8, 2026 | $17.46 | $18.34 | $15.06 | $15.50 | -10.56% | 18,376,200 |
| Jun 5, 2026 | $20.40 | $20.50 | $17.20 | $17.33 | -19.02% | 10,699,840 |
| Jun 4, 2026 | $20.97 | $22.90 | $20.32 | $21.40 | -1.88% | 6,274,015 |
| Jun 3, 2026 | $23.93 | $23.96 | $21.51 | $21.81 | -11.49% | 8,325,712 |
| Jun 2, 2026 | $21.61 | $25.74 | $21.10 | $24.64 | +15.63% | 11,576,810 |
| Jun 1, 2026 | $21.24 | $21.97 | $20.22 | $21.31 | -1.62% | 6,361,445 |
| May 29, 2026 | $24.05 | $24.20 | $20.68 | $21.66 | -11.19% | 9,017,575 |
| May 28, 2026 | $23.41 | $25.50 | $22.10 | $24.39 | +2.95% | 7,138,944 |
| May 27, 2026 | $23.24 | $25.07 | $22.01 | $23.69 | -2.91% | 9,150,380 |
| May 26, 2026 | $25.45 | $27.69 | $23.73 | $24.40 | -2.44% | 12,206,710 |
| May 22, 2026 | $25.48 | $27.33 | $24.97 | $25.01 | -5.19% | 12,077,060 |
| May 21, 2026 | $19.91 | $26.90 | $19.74 | $26.38 | +30.46% | 22,359,710 |
| May 20, 2026 | $17.36 | $20.50 | $16.22 | $20.22 | +16.47% | 16,234,150 |
| May 19, 2026 | $17.40 | $18.25 | $16.13 | $17.36 | -2.14% | 7,939,773 |
| May 18, 2026 | $20.71 | $20.85 | $16.51 | $17.74 | -16.95% | 15,640,830 |
| May 15, 2026 | $19.95 | $22.83 | $19.31 | $21.36 | -1.11% | 15,082,630 |
| May 14, 2026 | $18.90 | $22.31 | $18.25 | $21.60 | +8.43% | 13,266,000 |
| May 13, 2026 | $17.67 | $20.27 | $16.30 | $19.92 | +16.56% | 17,601,340 |
| May 12, 2026 | $16.41 | $17.14 | $14.54 | $17.09 | +7.21% | 16,460,370 |
| May 11, 2026 | $13.63 | $16.84 | $13.10 | $15.94 | +16.35% | 13,177,220 |
| May 8, 2026 | $12.46 | $13.97 | $12.30 | $13.70 | +11.56% | 9,610,582 |
| May 7, 2026 | $12.50 | $12.78 | $11.72 | $12.28 | -4.14% | 6,354,017 |
| May 6, 2026 | $13.60 | $14.18 | $12.24 | $12.81 | -5.46% | 9,748,647 |
| May 5, 2026 | $13.20 | $14.06 | $12.65 | $13.55 | +4.07% | 10,871,740 |
| May 4, 2026 | $13.21 | $13.75 | $12.11 | $13.02 | -2.18% | 7,707,353 |
| May 1, 2026 | $13.26 | $14.30 | $12.53 | $13.31 | +2.38% | 10,307,930 |
| Apr 30, 2026 | $13.30 | $13.37 | $12.00 | $13.00 | -4.69% | 13,818,320 |
| Apr 29, 2026 | $11.40 | $13.66 | $10.99 | $13.64 | +37.22% | 18,658,900 |
| Apr 28, 2026 | $10.24 | $10.34 | $9.64 | $9.94 | -6.93% | 3,578,845 |
| Apr 27, 2026 | $11.18 | $11.18 | $10.07 | $10.68 | -4.47% | 3,733,697 |
| Apr 24, 2026 | $12.36 | $12.42 | $10.77 | $11.18 | -8.13% | 5,748,729 |
| Apr 23, 2026 | $11.78 | $12.43 | $11.04 | $12.17 | +3.14% | 10,351,650 |
| Apr 22, 2026 | $9.99 | $11.88 | $9.99 | $11.80 | +24.34% | 17,058,110 |
| Apr 21, 2026 | $8.53 | $10.34 | $8.53 | $9.49 | +9.71% | 18,823,960 |
| Apr 20, 2026 | $7.14 | $8.70 | $7.06 | $8.65 | +19.31% | 6,461,018 |
| Apr 17, 2026 | $7.47 | $7.54 | $7.18 | $7.25 | -1.36% | 1,575,446 |
| Apr 16, 2026 | $7.65 | $7.65 | $7.08 | $7.35 | -2.39% | 2,068,974 |
| Apr 15, 2026 | $7.34 | $7.64 | $7.27 | $7.53 | +3.15% | 2,175,072 |
| Apr 14, 2026 | $7.20 | $7.76 | $7.07 | $7.30 | +6.88% | 3,475,381 |
| Apr 13, 2026 | $6.60 | $6.98 | $6.50 | $6.83 | +2.71% | 1,506,924 |
| Apr 10, 2026 | $6.58 | $6.83 | $6.58 | $6.65 | +1.53% | 1,030,547 |
| Apr 9, 2026 | $6.40 | $6.97 | $6.35 | $6.55 | +2.18% | 1,913,497 |
| Apr 8, 2026 | $6.74 | $6.83 | $6.36 | $6.41 | +2.23% | 1,279,399 |
| Apr 7, 2026 | $6.62 | $6.70 | $6.19 | $6.27 | -6.00% | 1,378,104 |
| Apr 6, 2026 | $6.59 | $6.87 | $6.59 | $6.67 | +1.06% | 1,050,833 |
| Apr 2, 2026 | $6.31 | $6.67 | $6.26 | $6.60 | +2.17% | 989,023 |
| Apr 1, 2026 | $6.67 | $6.74 | $6.37 | $6.46 | -1.07% | 1,031,377 |
| Mar 31, 2026 | $6.28 | $6.61 | $6.27 | $6.53 | +4.82% | 774,991 |
| Mar 30, 2026 | $6.45 | $6.70 | $6.18 | $6.23 | -4.59% | 1,244,374 |
| Mar 27, 2026 | $6.78 | $6.88 | $6.40 | $6.53 | -5.09% | 981,033 |
| Mar 26, 2026 | $6.98 | $7.12 | $6.86 | $6.88 | -3.10% | 1,157,305 |
| Mar 25, 2026 | $7.00 | $7.31 | $6.95 | $7.10 | +2.31% | 1,792,273 |
| Mar 24, 2026 | $6.59 | $6.98 | $6.59 | $6.94 | +3.43% | 1,096,964 |
| Mar 23, 2026 | $6.69 | $6.83 | $6.47 | $6.71 | +1.82% | 1,091,876 |
| Mar 20, 2026 | $6.70 | $6.94 | $6.41 | $6.59 | -2.37% | 1,492,803 |
| Mar 19, 2026 | $6.60 | $6.85 | $6.45 | $6.75 | -0.59% | 1,072,591 |
| Mar 18, 2026 | $6.99 | $7.01 | $6.71 | $6.79 | -3.41% | 1,277,729 |
| Mar 17, 2026 | $6.91 | $7.18 | $6.85 | $7.03 | +1.74% | 1,134,313 |
| Mar 16, 2026 | $6.71 | $6.98 | $6.63 | $6.91 | +4.22% | 1,160,365 |
| Mar 13, 2026 | $7.00 | $7.15 | $6.60 | $6.63 | -5.15% | 1,375,072 |
| Mar 12, 2026 | $7.03 | $7.18 | $6.84 | $6.99 | -1.69% | 1,181,979 |
| Mar 11, 2026 | $7.00 | $7.49 | $6.95 | $7.11 | +0.85% | 1,552,493 |
| Mar 10, 2026 | $7.28 | $7.37 | $7.00 | $7.05 | -4.47% | 1,394,820 |
| Mar 9, 2026 | $6.92 | $7.49 | $6.50 | $7.38 | -2.89% | 2,887,822 |
| Mar 6, 2026 | $7.98 | $8.14 | $7.57 | $7.60 | -5.94% | 1,390,717 |
| Mar 5, 2026 | $8.41 | $8.63 | $7.95 | $8.08 | -5.72% | 1,241,398 |
| Mar 4, 2026 | $8.15 | $8.66 | $8.06 | $8.57 | +8.07% | 1,476,735 |
| Mar 3, 2026 | $8.01 | $8.19 | $7.75 | $7.93 | -4.80% | 1,056,018 |
| Mar 2, 2026 | $7.75 | $8.42 | $7.62 | $8.33 | +2.33% | 1,151,016 |
| Feb 27, 2026 | $8.82 | $8.82 | $7.97 | $8.14 | -10.25% | 1,382,108 |
| Feb 26, 2026 | $8.43 | $9.09 | $8.28 | $9.07 | +5.47% | 1,376,385 |
| Feb 25, 2026 | $8.90 | $9.10 | $8.58 | $8.60 | -3.70% | 1,574,668 |
| Feb 24, 2026 | $7.71 | $8.97 | $7.54 | $8.93 | +16.12% | 2,446,928 |
| Feb 23, 2026 | $7.58 | $7.77 | $7.49 | $7.69 | +0.13% | 955,812 |
| Feb 20, 2026 | $7.63 | $7.82 | $7.45 | $7.68 | -0.90% | 1,354,747 |
| Feb 19, 2026 | $7.25 | $7.77 | $7.20 | $7.75 | +4.31% | 1,148,050 |
| Feb 18, 2026 | $7.31 | $7.50 | $7.08 | $7.43 | +2.06% | 1,260,622 |
| Feb 17, 2026 | $7.13 | $7.35 | $7.01 | $7.28 | +0.83% | 966,167 |
| Feb 13, 2026 | $7.01 | $7.38 | $6.88 | $7.22 | +3.00% | 1,372,153 |
| Feb 12, 2026 | $7.49 | $7.49 | $6.92 | $7.01 | -5.14% | 1,473,047 |
| Feb 11, 2026 | $7.53 | $7.58 | $7.04 | $7.39 | -0.40% | 1,292,121 |
| Feb 10, 2026 | $7.38 | $7.64 | $7.19 | $7.42 | -0.40% | 1,278,383 |
| Feb 9, 2026 | $7.27 | $7.58 | $7.18 | $7.45 | +3.62% | 1,797,456 |
| Feb 6, 2026 | $6.61 | $7.24 | $6.60 | $7.19 | +13.14% | 1,816,158 |
| Feb 5, 2026 | $6.91 | $6.95 | $6.35 | $6.36 | -10.37% | 1,573,117 |
| Feb 4, 2026 | $7.77 | $7.85 | $6.94 | $7.09 | -8.16% | 2,204,685 |
| Feb 3, 2026 | $7.66 | $7.78 | $7.36 | $7.72 | +5.03% | 2,063,331 |
| Feb 2, 2026 | $8.05 | $8.29 | $7.33 | $7.35 | -10.26% | 2,763,084 |
| Jan 30, 2026 | $8.73 | $9.14 | $8.14 | $8.19 | -8.90% | 2,176,016 |
| Jan 29, 2026 | $9.51 | $9.59 | $8.71 | $8.99 | -6.65% | 2,136,883 |
| Jan 28, 2026 | $9.75 | $9.95 | $9.38 | $9.63 | +0.42% | 2,857,251 |
| Jan 27, 2026 | $9.06 | $9.59 | $8.82 | $9.59 | +5.56% | 2,669,109 |
| Jan 26, 2026 | $9.94 | $9.96 | $9.08 | $9.09 | -10.32% | 2,419,997 |
| Jan 23, 2026 | $10.13 | $10.54 | $9.76 | $10.13 | +2.12% | 3,501,960 |
| Jan 22, 2026 | $9.56 | $10.48 | $9.41 | $9.92 | +6.10% | 4,982,856 |
| Jan 21, 2026 | $9.09 | $9.60 | $8.66 | $9.35 | +8.22% | 5,908,359 |
| Jan 20, 2026 | $8.32 | $9.08 | $8.09 | $8.64 | +7.46% | 5,549,011 |
| Jan 16, 2026 | $7.48 | $8.30 | $7.38 | $8.04 | +7.92% | 3,315,584 |
| Jan 15, 2026 | $7.48 | $7.59 | $7.26 | $7.45 | -0.53% | 1,656,494 |
| Jan 14, 2026 | $7.50 | $7.65 | $7.37 | $7.49 | -0.40% | 1,145,426 |
| Jan 13, 2026 | $7.63 | $7.84 | $7.52 | $7.52 | -0.40% | 1,884,328 |
| Jan 12, 2026 | $7.48 | $7.83 | $7.32 | $7.55 | -0.40% | 1,458,217 |
| Jan 9, 2026 | $7.86 | $7.95 | $7.56 | $7.58 | -2.82% | 1,378,002 |
| Jan 8, 2026 | $7.96 | $8.22 | $7.76 | $7.80 | +0.65% | 1,938,278 |
| Jan 7, 2026 | $8.21 | $8.26 | $7.59 | $7.75 | -6.63% | 1,754,210 |
| Jan 6, 2026 | $8.30 | $8.44 | $8.02 | $8.30 | +0.73% | 1,459,683 |
| Jan 5, 2026 | $8.33 | $8.54 | $7.91 | $8.24 | +0.86% | 1,795,880 |
| Jan 2, 2026 | $7.48 | $8.40 | $7.45 | $8.17 | +11.76% | 1,890,984 |
| Dec 31, 2025 | $7.76 | $7.79 | $7.14 | $7.31 | -7.93% | 1,888,935 |
| Dec 30, 2025 | $8.17 | $8.36 | $7.81 | $7.94 | -2.70% | 1,867,025 |
| Dec 29, 2025 | $8.24 | $8.45 | $8.12 | $8.16 | -3.77% | 1,489,639 |
| Dec 26, 2025 | $8.75 | $8.82 | $8.31 | $8.48 | -3.31% | 1,133,261 |
| Dec 24, 2025 | $8.80 | $8.88 | $8.47 | $8.77 | -0.23% | 1,005,016 |
| Dec 23, 2025 | $8.89 | $9.25 | $8.60 | $8.79 | +0.40% | 2,841,403 |
| Dec 22, 2025 | $8.24 | $9.09 | $8.21 | $8.76 | +4.98% | 2,974,471 |
| Dec 19, 2025 | $9.84 | $9.93 | $7.95 | $8.34 | -13.49% | 8,872,745 |
| Dec 18, 2025 | $9.29 | $10.90 | $9.25 | $9.64 | +22.03% | 12,938,970 |
| Dec 17, 2025 | $8.52 | $8.75 | $7.74 | $7.90 | -6.73% | 3,417,549 |
| Dec 16, 2025 | $8.22 | $8.90 | $8.19 | $8.47 | +1.32% | 1,832,765 |
| Dec 15, 2025 | $8.87 | $9.12 | $8.34 | $8.36 | -4.57% | 1,896,703 |
| Dec 12, 2025 | $8.70 | $8.93 | $8.50 | $8.76 | +0.11% | 1,498,167 |
| Dec 11, 2025 | $8.31 | $8.81 | $8.28 | $8.75 | +3.43% | 1,630,370 |
| Dec 10, 2025 | $8.34 | $8.70 | $8.10 | $8.46 | +1.20% | 1,462,107 |
| Dec 9, 2025 | $8.33 | $8.57 | $8.15 | $8.36 | -1.07% | 1,289,952 |
| Dec 8, 2025 | $8.51 | $8.98 | $8.24 | $8.45 | +0.96% | 1,689,773 |
| Dec 5, 2025 | $8.01 | $8.82 | $7.97 | $8.37 | +3.85% | 3,444,901 |
| Dec 4, 2025 | $7.15 | $8.17 | $7.02 | $8.06 | +12.26% | 2,863,712 |
| Dec 3, 2025 | $6.86 | $7.25 | $6.72 | $7.18 | +3.61% | 1,301,333 |
| Dec 2, 2025 | $6.45 | $7.02 | $6.36 | $6.93 | +8.11% | 1,686,100 |
| Dec 1, 2025 | $6.50 | $6.54 | $6.24 | $6.41 | -4.47% | 1,755,404 |
| Nov 28, 2025 | $6.28 | $6.73 | $6.18 | $6.71 | +7.88% | 1,375,529 |
| Nov 26, 2025 | $6.03 | $6.30 | $5.97 | $6.22 | +3.32% | 1,611,037 |
| Nov 25, 2025 | $6.00 | $6.07 | $5.71 | $6.02 | +0.33% | 1,430,987 |
| Nov 24, 2025 | $6.26 | $6.26 | $5.93 | $6.00 | -3.85% | 1,810,125 |
| Nov 21, 2025 | $6.25 | $6.43 | $5.80 | $6.24 | -0.64% | 5,321,244 |
| Nov 20, 2025 | $6.81 | $6.98 | $6.26 | $6.28 | -3.68% | 1,760,130 |
| Nov 19, 2025 | $6.72 | $6.95 | $6.34 | $6.52 | -4.68% | 1,919,695 |
| Nov 18, 2025 | $6.55 | $7.14 | $6.52 | $6.84 | +3.95% | 2,108,905 |
| Nov 17, 2025 | $6.96 | $7.10 | $6.52 | $6.58 | -6.53% | 2,217,657 |
| Nov 14, 2025 | $6.74 | $7.28 | $6.66 | $7.04 | 0.00% | 1,745,921 |
| Nov 13, 2025 | $7.52 | $7.70 | $7.00 | $7.04 | -8.69% | 2,664,696 |
| Nov 12, 2025 | $7.38 | $7.76 | $7.10 | $7.71 | +4.33% | 2,435,481 |
| Nov 11, 2025 | $7.45 | $7.52 | $6.98 | $7.39 | -2.25% | 1,336,316 |
| Nov 10, 2025 | $7.82 | $8.01 | $7.26 | $7.56 | +0.53% | 1,764,280 |
| Nov 7, 2025 | $7.56 | $7.57 | $6.75 | $7.52 | -2.59% | 3,234,791 |
| Nov 6, 2025 | $8.42 | $8.45 | $7.64 | $7.72 | -9.07% | 3,205,912 |
| Nov 5, 2025 | $7.55 | $8.71 | $7.45 | $8.49 | +14.73% | 4,049,063 |
| Nov 4, 2025 | $7.95 | $8.47 | $7.31 | $7.40 | -10.84% | 5,919,623 |
| Nov 3, 2025 | $8.75 | $9.09 | $8.26 | $8.30 | -7.26% | 4,314,137 |
| Oct 31, 2025 | $7.78 | $9.20 | $7.73 | $8.95 | – | 15,883,520 |
Seasonality
FCEL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | 0.5% | -14.9% | -0.1% | 3.0% | -4.8% | 0.8% | -6.1% | 3.4% | -6.0% | 56.7% | 23.7% |
| Months up | 3 of 10 | 3 of 10 | 1 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 2 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 4 of 9 |
| 2026 | 12.0% | -0.6% | -19.8% | 99.1% | 66.6% | 66.3% | -40.0% | -20.3% | -4.7% | -31.7% | -8.6% | |
| 2025 | -15.0% | -24.9% | -20.5% | -10.7% | 24.6% | 9.8% | -11.6% | -15.3% | 85.7% | 14.7% | -25.0% | 8.9% |
| 2024 | -25.0% | -0.8% | 0.0% | -22.0% | -3.2% | -28.9% | -20.2% | -21.6% | -5.0% | -9.5% | 15.0% | -23.8% |
| 2023 | 31.7% | -8.7% | -14.7% | -34.0% | 12.8% | 1.9% | 1.4% | -36.1% | -8.6% | -14.8% | 11.9% | 31.1% |
| 2022 | -18.5% | 41.5% | -4.0% | -29.2% | 0.5% | -8.5% | -4.3% | 16.7% | -18.6% | -8.5% | 10.9% | -19.7% |
| 2021 | 85.9% | -18.4% | -14.9% | -32.6% | 1.1% | -9.4% | -28.9% | -1.4% | 7.2% | 19.4% | 8.6% | -40.1% |
| 2020 | -36.7% | 22.6% | -22.6% | 33.8% | 5.4% | 6.1% | -1.3% | 27.4% | -24.6% | -6.5% | 410.0% | 9.5% |
| 2019 | -7.4% | -7.8% | -46.8% | 4.0% | -61.9% | -84.9% | 88.9% | 0.0% | -2.9% | -27.3% | 183.3% | 269.2% |
| 2018 | -1.8% | -1.2% | 4.8% | 7.5% | 0.5% | -29.4% | -1.5% | -10.0% | -8.5% | -20.6% | -17.6% | -21.3% |
| 2017 | -14.3% | 3.3% | -11.0% | -16.7% | -16.5% | 29.2% | 25.0% | -0.6% | 13.6% | 25.1% | -21.9% | -0.6% |
See a number that looks wrong?