6.47
price up icon24.42%   1.27
after-market アフターアワーズ: 6.72 0.25 +3.86%
loading

Fuelcell Energy Inc (FCEL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-06 $7.48 $5.41 $2.07 12,020,760.0 +24.42%
2025-06-05 $5.69 $5.16 $0.5296 1,167,034.0 -7.80%
2025-06-04 $5.91 $5.48 $0.4264 1,063,175.0 +0.18%
2025-06-03 $5.85 $4.89 $0.96 1,542,114.0 +13.97%
2025-06-02 $5.12 $4.86 $0.26 670,822.0 -3.33%
2025-05-30 $5.43 $4.96 $0.4683 1,172,164.0 -1.92%
2025-05-29 $5.84 $5.20 $0.64 1,000,780.0 -7.13%
2025-05-28 $5.81 $5.41 $0.40 1,241,400.0 -2.94%
2025-05-27 $5.84 $4.81 $1.03 2,996,974.0 +5.47%
2025-05-23 $5.54 $4.46 $1.08 3,135,990.0 +19.65%
2025-05-22 $4.60 $4.04 $0.56 1,000,203.0 +8.53%
2025-05-21 $4.63 $4.18 $0.4489 861,787.0 -7.86%
2025-05-20 $4.89 $4.57 $0.32 733,848.0 -6.15%
2025-05-19 $4.90 $3.93 $0.97 1,687,471.0 +18.45%
2025-05-16 $4.19 $3.97 $0.22 1,828,335.0 +1.73%
2025-05-15 $4.08 $3.89 $0.19 563,553.0 +0.50%
2025-05-14 $4.40 $4.01 $0.3863 1,037,586.0 -5.84%
2025-05-13 $4.75 $4.26 $0.49 714,160.0 -6.55%
2025-05-12 $4.71 $4.47 $0.24 894,684.0 +7.01%
2025-05-09 $4.60 $4.20 $0.4031 963,346.0 +2.15%
2025-05-08 $4.21 $3.88 $0.33 949,732.0 +8.83%

Fuelcell Energy Inc (FCEL) 株の年ごとの株価履歴

この詳細な分析では、Fuelcell Energy Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFCEL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Fuelcell Energy Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のFuelcell Energy Inc (FCEL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $7.48 $4.86 $2.62 28,484,665.0 +26.61%
2025-05 $5.84 $3.58 $2.26 24,258,083.0 +24.63%
2025-04 $4.85 $3.67 $1.18 14,023,912.0 -10.68%
2025-03 $7.18 $4.37 $2.81 15,371,943.0 -20.45%
2025-02 $8.36 $5.68 $2.68 13,751,207.0 -24.87%
2025-01 $13.98 $7.21 $6.77 23,723,030.0 -15.04%

2024年のFuelcell Energy Inc (FCEL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $13.70 $9.06 $4.64 32,323,788.0 -21.48%
2024-11 $12.57 $5.45 $7.12 51,466,003.8 +15.02%
2024-10 $11.99 $9.37 $2.63 17,044,217.5 -9.47%
2024-09 $16.09 $11.13 $4.96 15,512,892.0 -6.13%
2024-08 $16.00 $11.97 $4.04 20,360,632.9 -20.06%
2024-07 $21.60 $14.58 $7.02 44,425,771.6 -20.73%
2024-06 $30.90 $18.39 $12.51 32,582,533.9 -28.86%
2024-05 $30.60 $19.20 $11.40 41,506,304.0 -3.21%
2024-04 $37.20 $23.70 $13.50 18,073,241.2 -22.03%
2024-03 $38.40 $29.38 $9.02 8,350,740.8 +0.00%
2024-02 $45.60 $33.30 $12.30 8,751,210.9 -0.83%
2024-01 $49.80 $32.70 $17.10 7,787,496.0 -25.00%

2023年のFuelcell Energy Inc (FCEL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $55.20 $35.70 $19.50 11,290,981.5 +31.15%
2023-11 $39.60 $30.00 $9.60 7,537,038.7 +11.93%
2023-10 $43.20 $29.43 $13.77 9,020,571.0 -14.84%
2023-09 $45.00 $33.90 $11.10 6,570,813.5 -8.57%
2023-08 $65.40 $39.30 $26.10 9,114,907.4 -36.07%
2023-07 $76.20 $59.70 $16.50 11,079,255.5 +1.39%
2023-06 $88.20 $62.10 $26.10 12,026,936.3 +1.89%
2023-05 $78.30 $58.50 $19.80 8,387,410.6 +12.77%
2023-04 $87.60 $53.10 $34.50 6,201,942.2 -34.04%
2023-03 $120.6 $78.30 $42.30 8,273,043.5 -14.67%
2023-02 $130.8 $95.10 $35.70 5,838,861.7 -8.74%
2023-01 $115.2 $78.00 $37.20 7,345,127.6 +31.65%
$190.99
price up icon 4.59%
$68.31
price up icon 2.74%
$14.03
price down icon 1.06%
electrical_equipment_parts ENS
$86.92
price up icon 1.58%
electrical_equipment_parts BE
$21.78
price up icon 6.50%
$121.56
price up icon 1.60%
大文字化:     |  ボリューム (24 時間):