Stockscreener 앱 받기
7.63
3.30%
-0.26
시간 외 거래:
7.82
0.19
+2.49%
Fuelcell Energy Inc 주식 (FCEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $7.99 | $7.54 | $0.45 | 2,251,541.0 | -3.30% |
| 2025-10-27 | $8.22 | $7.77 | $0.45 | 2,416,903.0 | -0.75% |
| 2025-10-24 | $8.29 | $7.87 | $0.42 | 2,357,207.0 | +2.32% |
| 2025-10-23 | $7.94 | $7.63 | $0.3128 | 1,706,331.0 | -0.51% |
| 2025-10-22 | $8.17 | $7.47 | $0.70 | 2,658,101.0 | -6.02% |
| 2025-10-21 | $8.75 | $8.13 | $0.6232 | 2,328,628.0 | -5.46% |
| 2025-10-20 | $8.95 | $8.47 | $0.48 | 2,529,862.0 | +3.66% |
| 2025-10-17 | $9.13 | $8.36 | $0.7692 | 4,374,714.0 | -8.82% |
| 2025-10-16 | $11.05 | $9.25 | $1.80 | 4,786,340.0 | -13.17% |
| 2025-10-15 | $11.99 | $10.32 | $1.67 | 5,980,436.0 | -6.30% |
| 2025-10-14 | $11.70 | $9.37 | $2.33 | 10,243,122.0 | +12.39% |
| 2025-10-13 | $10.40 | $9.71 | $0.69 | 5,438,071.0 | +9.83% |
| 2025-10-10 | $10.03 | $9.09 | $0.94 | 3,916,610.0 | -6.28% |
| 2025-10-09 | $10.60 | $9.58 | $1.02 | 3,738,871.0 | -3.42% |
| 2025-10-08 | $10.40 | $9.93 | $0.475 | 3,656,475.0 | +0.39% |
| 2025-10-07 | $10.68 | $9.72 | $0.96 | 4,435,123.0 | -3.87% |
| 2025-10-06 | $11.15 | $10.15 | $1.00 | 7,971,927.0 | +3.82% |
| 2025-10-03 | $10.66 | $8.96 | $1.70 | 9,480,659.0 | +17.63% |
| 2025-10-02 | $9.00 | $8.37 | $0.63 | 4,182,955.0 | -0.57% |
| 2025-10-01 | $8.83 | $7.78 | $1.05 | 5,339,100.0 | +11.92% |
| 2025-09-30 | $7.82 | $7.35 | $0.47 | 2,716,558.0 | +0.26% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $11.99 | $7.47 | $4.52 | 92,044,517.0 | -2.18% |
| 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% |
Fuelcell Energy Inc 주식 (FCEL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.65%
0.76%
자본화:
|
볼륨(24시간):