Stockscreener 앱 받기
0.9311
29.63%
+0.2179
Fuelcell Energy Inc 주식 (FCEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $0.9324 | $0.7798 | $0.1526 | 51,784,719.0 | +30.06% |
| 2024-05-13 | $0.7469 | $0.64 | $0.1069 | 73,816,441.0 | +2.02% |
| 2024-05-10 | $0.7614 | $0.6946 | $0.0668 | 51,037,493.0 | -5.21% |
| 2024-05-09 | $0.79 | $0.7339 | $0.0561 | 57,869,766.0 | -3.18% |
| 2024-05-08 | $0.8066 | $0.738 | $0.0686 | 84,027,131.0 | -3.52% |
| 2024-05-07 | $0.8797 | $0.786 | $0.0937 | 68,485,435.0 | -8.73% |
| 2024-05-06 | $0.925 | $0.861 | $0.064 | 43,616,437.0 | -3.88% |
| 2024-05-03 | $0.9238 | $0.87 | $0.0538 | 51,707,446.0 | +5.44% |
| 2024-05-02 | $0.9299 | $0.836 | $0.0939 | 60,232,180.0 | -5.04% |
| 2024-05-01 | $0.945 | $0.8922 | $0.0528 | 23,951,562.0 | -3.13% |
| 2024-04-30 | $0.9459 | $0.856 | $0.0899 | 60,647,252.0 | -0.16% |
| 2024-04-29 | $0.9679 | $0.8807 | $0.0872 | 45,661,921.0 | +6.75% |
| 2024-04-26 | $0.873 | $0.8126 | $0.0604 | 34,819,392.0 | +3.38% |
| 2024-04-25 | $0.8624 | $0.8051 | $0.0573 | 32,256,399.0 | -2.43% |
| 2024-04-24 | $0.9552 | $0.85 | $0.1052 | 38,028,851.0 | -6.06% |
| 2024-04-23 | $0.963 | $0.8148 | $0.1482 | 53,767,279.0 | +12.97% |
| 2024-04-22 | $0.90 | $0.79 | $0.11 | 52,026,602.0 | -8.02% |
| 2024-04-19 | $0.9508 | $0.8701 | $0.0807 | 29,257,859.0 | -5.01% |
| 2024-04-18 | $1.01 | $0.9225 | $0.0875 | 69,095,429.0 | -6.93% |
| 2024-04-17 | $1.03 | $1.00 | $0.03 | 8,468,950.0 | +0.00% |
| 2024-04-16 | $1.04 | $1.00 | $0.04 | 9,705,488.0 | -1.96% |
Fuelcell Energy Inc 주식 (FCEL) 연도별 가격 이력
이 심층 분석에서는 Fuelcell Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCEL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fuelcell Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fuelcell Energy Inc 주식 (FCEL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.945 | $0.64 | $0.305 | 566,528,610.0 | -0.02% |
| 2024-04 | $1.24 | $0.79 | $0.45 | 542,197,236.0 | -22.03% |
| 2024-03 | $1.28 | $0.9794 | $0.3006 | 250,522,224.0 | +0.00% |
| 2024-02 | $1.52 | $1.11 | $0.41 | 262,536,326.0 | -0.83% |
| 2024-01 | $1.66 | $1.09 | $0.57 | 233,624,879.0 | -25.00% |
Fuelcell Energy Inc 주식 (FCEL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.84 | $1.19 | $0.65 | 338,729,444.0 | +31.15% |
| 2023-11 | $1.32 | $1.00 | $0.32 | 226,111,162.0 | +11.93% |
| 2023-10 | $1.44 | $0.981 | $0.459 | 270,617,131.0 | -14.84% |
| 2023-09 | $1.50 | $1.13 | $0.37 | 197,124,406.0 | -8.57% |
| 2023-08 | $2.18 | $1.31 | $0.87 | 273,447,221.0 | -36.07% |
| 2023-07 | $2.54 | $1.99 | $0.55 | 332,377,666.0 | +1.39% |
| 2023-06 | $2.94 | $2.07 | $0.87 | 360,808,089.0 | +1.89% |
| 2023-05 | $2.61 | $1.95 | $0.66 | 251,622,317.0 | +12.77% |
| 2023-04 | $2.92 | $1.77 | $1.15 | 186,058,265.0 | -34.04% |
| 2023-03 | $4.02 | $2.61 | $1.41 | 248,191,305.0 | -14.67% |
| 2023-02 | $4.36 | $3.17 | $1.19 | 175,165,850.0 | -8.74% |
| 2023-01 | $3.84 | $2.60 | $1.24 | 220,353,829.0 | +31.65% |
Fuelcell Energy Inc 주식 (FCEL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.83 | $2.47 | $1.35 | 265,869,905.0 | -19.65% |
| 2022-11 | $3.95 | $2.92 | $1.03 | 179,690,925.0 | +10.90% |
| 2022-10 | $3.77 | $2.77 | $1.00 | 228,186,948.0 | -8.50% |
| 2022-09 | $4.49 | $3.30 | $1.19 | 221,465,825.0 | -18.62% |
| 2022-08 | $5.50 | $3.35 | $2.15 | 345,967,011.0 | +16.71% |
| 2022-07 | $4.39 | $3.18 | $1.21 | 292,619,631.0 | -4.27% |
| 2022-06 | $4.53 | $3.15 | $1.38 | 298,178,165.0 | -8.54% |
| 2022-05 | $4.78 | $2.87 | $1.91 | 348,536,529.0 | +0.49% |
| 2022-04 | $6.36 | $3.93 | $2.43 | 277,036,483.0 | -29.17% |
| 2022-03 | $7.33 | $5.39 | $1.94 | 556,118,645.0 | -4.00% |
| 2022-02 | $6.13 | $3.99 | $2.14 | 423,453,547.0 | +41.51% |
| 2022-01 | $5.89 | $3.40 | $2.49 | 508,809,856.0 | -18.46% |
9.83%
자본화:
|
볼륨(24시간):