FCEL Stock Prices

Data as of Oct 28, 2026

Last

12.38

Change

+0.20

Open

12.25

Previous

12.18

High

12.43

Low

11.81

Bid

-

Ask

-

Volume

4,333,774

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.018

Hist Vol

1.271

Opt Volume

6,898

Open Int

129,343

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	12.25	12.43	11.81	12.38	+0.20	4,333,774	6,898	1.018	1.271
Oct 27, 2026	11.99	12.48	11.65	12.18	+0.72	5,978,762	6,317	1.072	1.271
Oct 26, 2026	11.18	12.22	10.93	11.46	+0.35	5,993,190	12,273	1.089	1.270
Oct 23, 2026	11.40	11.45	10.54	11.11	-0.47	7,890,874	11,377	1.021	1.270
Oct 22, 2026	12.81	13.10	11.49	11.58	-1.62	11,227,137	13,724	1.041	1.269
Oct 21, 2026	12.75	13.60	12.33	13.20	+0.80	8,874,765	11,585	1.025	1.264
Oct 20, 2026	12.47	12.80	12.03	12.40	-0.49	6,303,133	4,367	0.986	1.263
Oct 19, 2026	13.53	13.55	12.60	12.89	-0.11	5,036,221	8,676	1.007	1.263
Oct 16, 2026	13.89	13.90	12.65	13.00	-1.09	6,937,052	9,181	0.966	1.267
Oct 15, 2026	13.47	14.15	13.15	14.09	-0.07	6,847,702	6,929	0.938	1.272
Oct 14, 2026	14.85	15.04	13.93	14.16	-1.33	7,784,622	7,933	0.959	1.277
Oct 13, 2026	15.95	16.19	14.98	15.50	-0.88	7,435,560	7,819	0.922	1.279
Oct 12, 2026	17.76	17.76	15.78	16.37	-1.66	7,616,019	33,860	0.828	1.281
Oct 9, 2026	17.79	18.07	16.87	18.03	+0.79	6,098,570	16,165	0.881	1.279
Oct 8, 2026	17.94	18.33	16.56	17.25	-1.12	10,508,078	51,669	0.984	1.278
Oct 7, 2026	19.03	19.10	17.54	18.37	-2.29	12,503,779	30,859	0.945	1.277
Oct 6, 2026	18.50	21.06	18.31	20.65	+2.58	12,626,597	66,574	1.008	1.272
Oct 5, 2026	18.11	18.18	16.86	18.07	-0.40	5,477,377	8,364	0.899	1.265
Oct 2, 2026	17.25	18.54	17.20	18.47	+0.00	7,649,529	17,947	0.835	1.275
Oct 1, 2026	16.48	17.13	16.02	16.57	+0.15	3,614,831	6,855	0.842	1.273
Sep 30, 2026	17.01	17.20	16.40	16.42	-0.48	4,076,228	3,649	0.930	1.278
Sep 29, 2026	17.52	17.58	16.74	16.90	+0.76	6,576,824	13,568	0.944	1.277
Sep 28, 2026	16.15	16.34	15.75	16.14	-0.35	4,008,238	10,118	0.932	1.277
Sep 25, 2026	16.46	16.98	16.35	16.49	+0.10	3,751,880	14,870	0.906	1.276
Sep 24, 2026	16.45	16.71	15.85	16.39	-0.79	4,857,708	6,228	0.926	1.280
Sep 23, 2026	17.59	17.85	17.12	17.18	-0.68	3,424,195	4,682	0.924	1.280
Sep 22, 2026	17.64	18.87	17.17	17.86	-0.10	6,214,666	8,145	0.943	1.281
Sep 21, 2026	18.33	18.47	17.63	17.96	-0.15	4,755,308	9,549	0.983	1.288
Sep 18, 2026	17.80	18.38	17.17	18.11	+0.40	8,205,056	12,427	0.883	1.288
Sep 17, 2026	16.32	18.17	16.30	17.71	+2.21	9,348,440	23,310	0.983	1.291
Sep 16, 2026	15.80	15.99	15.09	15.50	+0.25	4,410,975	9,141	0.914	1.289
Sep 15, 2026	15.19	15.65	15.04	15.25	-0.03	3,522,987	5,760	0.951	1.290
Sep 14, 2026	14.88	15.56	14.71	15.28	-0.62	4,294,028	6,825	0.997	1.290
Sep 11, 2026	16.01	16.55	15.70	15.90	+0.30	4,699,481	14,974	0.884	1.291
Sep 10, 2026	16.07	16.34	15.49	15.59	-0.98	5,705,419	6,273	0.964	1.297
Sep 9, 2026	17.90	18.33	16.43	16.57	-1.19	7,660,523	9,812	1.012	1.298
Sep 8, 2026	15.18	18.08	15.12	17.76	+0.00	13,841,606	37,419	1.068	1.312
Sep 4, 2026	14.52	15.09	14.50	14.95	+0.28	5,690,518	10,759	0.851	1.310
Sep 3, 2026	14.29	14.98	13.83	14.67	+0.27	10,039,728	16,692	0.904	1.310
Sep 2, 2026	15.30	15.96	13.92	14.40	-2.68	15,242,626	38,451	0.861	1.310
Sep 1, 2026	16.87	17.33	16.33	17.08	-0.15	6,160,216	29,912	1.151	1.298
Aug 31, 2026	17.81	17.81	16.74	17.23	-0.53	8,894,145	15,529	1.359	1.301
Aug 28, 2026	19.07	19.29	17.64	17.76	-1.56	4,952,674	13,369	1.153	1.301
Aug 27, 2026	19.75	19.84	19.05	19.32	+0.25	3,890,210	11,075	1.208	1.297
Aug 26, 2026	18.94	19.90	18.52	19.07	-0.22	3,905,778	7,086	1.223	1.297
Aug 25, 2026	19.45	20.07	19.08	19.29	+0.54	4,924,975	8,539	1.205	1.297
Aug 24, 2026	18.69	18.88	17.44	18.75	-0.79	7,399,907	14,060	1.203	1.297
Aug 21, 2026	19.01	20.06	18.48	19.54	+1.18	7,532,385	18,545	1.118	1.297
Aug 20, 2026	20.21	20.58	18.03	18.36	-1.94	10,654,522	13,881	1.169	1.296
Aug 19, 2026	21.48	21.63	19.54	20.30	-1.40	10,793,524	15,768	1.166	1.292
Aug 18, 2026	21.18	24.38	20.71	21.70	-0.66	13,431,112	25,629	1.219	1.291
Aug 17, 2026	22.37	22.65	21.25	22.36	-0.01	6,049,878	15,065	1.240	1.290
Aug 14, 2026	20.14	23.58	20.05	22.37	+2.03	10,512,196	23,256	1.222	1.290
Aug 13, 2026	21.02	22.60	19.97	20.34	-1.33	7,474,496	11,680	1.120	1.287
Aug 12, 2026	20.12	22.69	20.08	21.67	+2.47	12,522,236	19,390	1.193	1.286
Aug 11, 2026	20.78	21.62	19.08	19.20	-0.63	6,465,701	9,519	1.126	1.281
Aug 10, 2026	20.59	20.81	19.80	19.83	-0.60	4,210,003	13,246	1.317	1.281
Aug 7, 2026	20.60	21.10	18.69	20.43	+0.11	8,836,393	16,554	1.226	1.281
Aug 6, 2026	20.50	21.79	19.95	20.32	-0.82	5,446,287	10,541	1.417	1.281
Aug 5, 2026	21.92	23.36	21.11	21.14	-1.36	5,840,513	9,328	1.400	1.282
Aug 4, 2026	21.85	23.30	21.59	22.50	+1.16	6,084,775	12,661	1.460	1.280
Aug 3, 2026	20.68	21.90	19.51	21.34	-0.27	10,397,163	12,379	1.603	1.279
Jul 31, 2026	25.44	25.70	21.56	21.61	-2.01	7,936,255	17,853	1.490	1.281
Jul 30, 2026	19.58	23.76	19.58	23.62	+5.54	12,392,236	23,260	1.502	1.278
Jul 29, 2026	20.36	21.14	17.99	18.08	-1.58	11,090,627	13,573	1.529	1.251
Jul 28, 2026	20.13	20.35	19.05	19.66	-1.83	8,894,684	20,246	1.537	1.251

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Jun 20, 2001	0.500	May 31, 2001
Sep 14, 2000	0.500	Aug 23, 2000