Stockscreener 앱 받기
11.87
10.11%
1.09
시간 외 거래:
11.78
-0.09
-0.76%
Fuelcell Energy Inc 주식 (FCEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $12.40 | $10.54 | $1.86 | 1,583,251.0 | +10.11% |
| 2024-11-27 | $11.79 | $10.55 | $1.24 | 2,034,609.0 | +0.75% |
| 2024-11-26 | $10.86 | $9.51 | $1.35 | 1,849,561.0 | +2.49% |
| 2024-11-25 | $11.23 | $8.46 | $2.77 | 3,119,835.0 | +26.09% |
| 2024-11-22 | $8.70 | $7.72 | $0.98 | 1,269,814.0 | +4.55% |
| 2024-11-21 | $8.70 | $7.81 | $0.8899 | 942,626.0 | -4.12% |
| 2024-11-20 | $8.30 | $7.65 | $0.6549 | 977,357.0 | +3.77% |
| 2024-11-19 | $8.19 | $7.52 | $0.6678 | 1,306,504.0 | -1.85% |
| 2024-11-18 | $8.50 | $6.25 | $2.25 | 4,576,029.0 | +31.66% |
| 2024-11-15 | $9.45 | $5.87 | $3.58 | 13,340,930.0 | -12.13% |
| 2024-11-14 | $7.49 | $5.63 | $1.86 | 3,733,043.0 | +17.62% |
| 2024-11-13 | $6.21 | $5.45 | $0.765 | 2,017,534.0 | +4.56% |
| 2024-11-12 | $6.46 | $5.66 | $0.7994 | 1,858,186.0 | -14.67% |
| 2024-11-11 | $7.45 | $6.15 | $1.30 | 1,575,498.0 | -10.97% |
| 2024-11-08 | $8.96 | $7.37 | $1.60 | 2,453,840.8 | -15.11% |
| 2024-11-07 | $9.41 | $8.70 | $0.714 | 2,209,821.7 | -15.10% |
| 2024-11-06 | $10.76 | $9.81 | $0.948 | 1,294,310.0 | -5.48% |
| 2024-11-05 | $12.15 | $10.70 | $1.46 | 1,269,783.7 | -3.57% |
| 2024-11-04 | $12.57 | $10.50 | $2.07 | 3,026,464.3 | +9.15% |
| 2024-11-01 | $11.25 | $10.35 | $0.90 | 1,027,006.3 | +1.40% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $12.57 | $5.45 | $7.12 | 53,049,254.8 | +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% |
Fuelcell Energy Inc 주식 (FCEL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $114.8 | $74.10 | $40.65 | 8,862,330.2 | -19.65% |
| 2022-11 | $118.5 | $87.60 | $30.90 | 5,989,697.5 | +10.90% |
| 2022-10 | $113.1 | $83.10 | $30.00 | 7,606,231.6 | -8.50% |
| 2022-09 | $134.7 | $99.00 | $35.70 | 7,382,194.2 | -18.62% |
| 2022-08 | $165.0 | $100.5 | $64.50 | 11,532,233.7 | +16.71% |
| 2022-07 | $131.7 | $95.40 | $36.30 | 9,753,987.7 | -4.27% |
| 2022-06 | $135.9 | $94.50 | $41.40 | 9,939,272.2 | -8.54% |
| 2022-05 | $143.4 | $86.10 | $57.30 | 11,617,884.3 | +0.49% |
| 2022-04 | $190.8 | $117.9 | $72.90 | 9,234,549.4 | -29.17% |
| 2022-03 | $219.9 | $161.7 | $58.16 | 18,537,288.2 | -4.00% |
| 2022-02 | $183.9 | $119.7 | $64.20 | 14,115,118.2 | +41.51% |
| 2022-01 | $176.7 | $101.8 | $74.85 | 16,960,328.5 | -18.46% |
1.92%
0.12%
자본화:
|
볼륨(24시간):