Stockscreener 앱 받기
5.16
3.41%
0.17
시간 외 거래:
5.16
Fuelcell Energy Inc 주식 (FCEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-17 | $5.25 | $4.98 | $0.27 | 2,015,293.0 | +3.41% |
| 2025-07-16 | $5.19 | $4.80 | $0.3904 | 3,576,596.0 | -2.92% |
| 2025-07-15 | $5.35 | $5.07 | $0.28 | 1,347,942.0 | -2.10% |
| 2025-07-14 | $5.38 | $5.10 | $0.275 | 1,838,367.0 | -2.23% |
| 2025-07-11 | $5.68 | $5.32 | $0.365 | 2,092,245.0 | -6.45% |
| 2025-07-10 | $6.32 | $5.70 | $0.6189 | 5,936,852.0 | +2.50% |
| 2025-07-09 | $5.75 | $5.23 | $0.52 | 3,793,336.0 | +5.66% |
| 2025-07-08 | $5.35 | $5.11 | $0.24 | 1,255,462.0 | +1.73% |
| 2025-07-07 | $5.65 | $5.18 | $0.47 | 1,471,934.0 | -5.27% |
| 2025-07-03 | $5.67 | $5.39 | $0.2766 | 1,092,644.0 | +3.38% |
| 2025-07-02 | $5.36 | $5.19 | $0.17 | 846,042.0 | +1.92% |
| 2025-07-01 | $5.62 | $5.18 | $0.44 | 1,616,262.0 | -6.95% |
| 2025-06-30 | $5.95 | $5.47 | $0.48 | 2,092,578.0 | +1.81% |
| 2025-06-27 | $6.00 | $5.46 | $0.5399 | 3,751,225.0 | -7.55% |
| 2025-06-26 | $6.05 | $5.76 | $0.29 | 1,114,270.0 | +2.76% |
| 2025-06-25 | $5.98 | $5.75 | $0.225 | 1,020,176.0 | -2.19% |
| 2025-06-24 | $6.19 | $5.83 | $0.36 | 1,593,336.0 | +0.85% |
| 2025-06-23 | $6.03 | $5.61 | $0.4246 | 1,200,109.0 | -1.34% |
| 2025-06-20 | $6.27 | $5.73 | $0.54 | 2,227,376.0 | -1.97% |
| 2025-06-18 | $6.42 | $5.77 | $0.65 | 3,520,705.0 | +3.05% |
| 2025-06-17 | $6.86 | $5.87 | $0.99 | 1,878,641.0 | -14.99% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $6.32 | $4.80 | $1.52 | 28,898,268.0 | -8.02% |
| 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% |
8.69%
1.54%
자본화:
|
볼륨(24시간):