4.585
price down icon0.43%   -0.035
 
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
2025-04-03 $4.64 $4.43 $0.2084 318,818.0 -0.87%
2025-04-02 $4.73 $4.51 $0.22 535,430.0 +0.65%
2025-04-01 $4.67 $4.36 $0.3106 729,768.0 +0.00%
2025-03-31 $4.66 $4.37 $0.29 565,675.0 -2.34%
2025-03-28 $4.99 $4.65 $0.34 621,885.0 -4.47%
2025-03-27 $4.98 $4.77 $0.21 477,443.0 +2.29%
2025-03-26 $4.91 $4.66 $0.25 475,942.0 -0.62%
2025-03-25 $5.01 $4.80 $0.21 677,828.0 -2.02%
2025-03-24 $5.24 $4.89 $0.35 1,050,539.0 -3.89%
2025-03-21 $5.25 $5.02 $0.23 1,249,454.0 -1.91%
2025-03-20 $5.52 $5.22 $0.30 567,709.0 -3.32%
2025-03-19 $5.67 $5.40 $0.2699 655,216.0 -2.69%
2025-03-18 $6.12 $5.57 $0.5525 708,091.0 -8.99%
2025-03-17 $6.23 $6.03 $0.20 583,012.0 -0.97%
2025-03-14 $6.61 $6.04 $0.5743 766,905.0 -4.78%
2025-03-13 $7.18 $6.43 $0.7445 670,246.0 -5.26%
2025-03-12 $6.99 $6.37 $0.615 1,044,410.0 +4.42%
2025-03-11 $6.70 $5.98 $0.7199 1,022,590.0 +3.63%
2025-03-10 $6.58 $6.19 $0.39 808,371.0 -3.95%
2025-03-07 $6.70 $6.17 $0.53 772,090.0 +6.89%
2025-03-06 $6.38 $5.92 $0.4609 678,193.0 +0.90%
2025-03-05 $6.18 $5.77 $0.41 749,012.0 +3.91%
2025-03-04 $5.91 $5.82 $0.09 241,912.0 +11.15%

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
2025-04 $4.73 $4.36 $0.3706 1,584,016.0 -0.22%
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%
electrical_equipment_parts ENR
$29.24
price down icon 2.50%
$167.00
price down icon 7.89%
$12.27
price down icon 12.80%
$90.05
price down icon 5.33%
electrical_equipment_parts ENS
$84.69
price down icon 8.85%
electrical_equipment_parts BE
$19.27
price down icon 8.49%
大文字化:     |  ボリューム (24 時間):