Stockscreener 앱 받기
10.21
17.63%
1.53
시간 외 거래:
10.20
-0.01
-0.10%
Fuelcell Energy Inc 주식 (FCEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-09-29 | $8.31 | $7.55 | $0.765 | 3,201,263.0 | -1.52% |
| 2025-09-26 | $8.17 | $7.72 | $0.4487 | 2,536,070.0 | +0.25% |
| 2025-09-25 | $8.50 | $7.39 | $1.11 | 5,899,922.0 | -9.11% |
| 2025-09-24 | $9.25 | $8.61 | $0.64 | 4,600,073.0 | -4.52% |
| 2025-09-23 | $10.17 | $8.86 | $1.31 | 6,865,826.0 | -5.42% |
| 2025-09-22 | $9.74 | $7.92 | $1.82 | 7,129,214.0 | +14.83% |
| 2025-09-19 | $8.62 | $8.20 | $0.42 | 4,463,334.0 | +0.36% |
| 2025-09-18 | $8.48 | $7.56 | $0.925 | 6,237,206.0 | +8.89% |
| 2025-09-17 | $7.71 | $6.75 | $0.96 | 8,176,685.0 | +12.67% |
| 2025-09-16 | $6.88 | $6.42 | $0.46 | 2,422,607.0 | +3.03% |
| 2025-09-15 | $7.00 | $6.17 | $0.83 | 3,048,781.0 | -4.08% |
| 2025-09-12 | $6.91 | $5.92 | $0.985 | 4,637,222.0 | +6.35% |
| 2025-09-11 | $6.48 | $5.58 | $0.90 | 5,564,071.0 | +13.33% |
| 2025-09-10 | $6.01 | $5.00 | $1.01 | 7,873,578.0 | +10.04% |
| 2025-09-09 | $5.32 | $4.16 | $1.16 | 10,209,996.0 | +22.75% |
| 2025-09-08 | $4.24 | $4.03 | $0.215 | 2,258,938.0 | +4.20% |
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 | $10.66 | $7.78 | $2.88 | 28,483,373.0 | +30.90% |
| 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% |
1.94%
1.13%
자본화:
|
볼륨(24시간):