Stockscreener 앱 받기
21.61
8.51%
-2.01
Fuelcell Energy Inc 주식 (FCEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $25.70 | $21.55 | $4.14 | 7,953,854.0 | -8.51% |
| 2026-07-30 | $23.76 | $19.58 | $4.18 | 12,431,968.0 | +30.64% |
| 2026-07-29 | $21.14 | $17.99 | $3.15 | 11,155,342.0 | -8.04% |
| 2026-07-28 | $20.35 | $19.05 | $1.30 | 8,991,864.0 | -8.52% |
| 2026-07-27 | $21.98 | $20.30 | $1.68 | 5,670,837.0 | +1.08% |
| 2026-07-24 | $23.33 | $20.89 | $2.44 | 7,962,679.0 | -8.76% |
| 2026-07-23 | $25.10 | $22.11 | $2.99 | 11,680,077.0 | +3.69% |
| 2026-07-22 | $22.73 | $20.50 | $2.23 | 8,066,556.0 | +3.84% |
| 2026-07-21 | $22.18 | $19.51 | $2.67 | 9,665,312.0 | +9.07% |
| 2026-07-20 | $20.26 | $18.84 | $1.42 | 10,852,783.0 | +7.27% |
| 2026-07-17 | $19.24 | $16.51 | $2.73 | 12,729,829.0 | +7.16% |
| 2026-07-16 | $19.68 | $16.88 | $2.80 | 10,731,429.0 | -14.77% |
| 2026-07-15 | $22.63 | $19.00 | $3.63 | 9,101,988.0 | -5.15% |
| 2026-07-14 | $22.89 | $20.57 | $2.32 | 19,210,711.0 | +11.90% |
| 2026-07-13 | $21.00 | $18.93 | $2.07 | 9,423,530.0 | -9.27% |
| 2026-07-10 | $22.71 | $20.28 | $2.43 | 12,322,100.0 | -8.57% |
| 2026-07-09 | $24.55 | $22.54 | $2.01 | 18,028,979.0 | +2.04% |
| 2026-07-08 | $23.38 | $20.59 | $2.79 | 21,423,091.0 | -13.17% |
| 2026-07-07 | $29.18 | $25.72 | $3.46 | 11,871,685.0 | -12.68% |
| 2026-07-06 | $31.32 | $27.20 | $4.12 | 9,385,772.0 | +5.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $37.40 | $16.51 | $20.89 | 263,483,976.0 | -39.99% |
| 2026-06 | $37.88 | $15.06 | $22.82 | 283,806,192.0 | +66.25% |
| 2026-05 | $27.69 | $11.72 | $15.97 | 239,278,975.0 | +66.62% |
| 2026-04 | $13.66 | $6.19 | $7.47 | 115,839,173.0 | +99.08% |
| 2026-03 | $8.66 | $6.17 | $2.49 | 28,384,763.0 | -19.78% |
| 2026-02 | $9.10 | $6.35 | $2.75 | 29,690,397.0 | -0.61% |
| 2026-01 | $10.54 | $7.26 | $3.28 | 51,625,520.0 | +12.04% |
Fuelcell Energy Inc 주식 (FCEL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.90 | $6.24 | $4.67 | 58,149,780.0 | +18.33% |
| 2025-11 | $9.09 | $5.71 | $3.38 | 50,003,573.0 | -25.03% |
| 2025-10 | $11.99 | $7.47 | $4.52 | 112,810,343.0 | +14.74% |
| 2025-09 | $10.17 | $3.81 | $6.36 | 92,087,745.0 | +85.71% |
| 2025-08 | $5.00 | $3.78 | $1.22 | 28,104,134.0 | -15.32% |
| 2025-07 | $6.32 | $4.35 | $1.97 | 45,971,850.0 | -11.59% |
| 2025-06 | $8.03 | $4.86 | $3.17 | 47,586,928.0 | +9.78% |
| 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% |
Fuelcell Energy Inc 주식 (FCEL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.73%
0.30%
자본화:
|
볼륨(24시간):