Stockscreener 앱 받기
4.27
1.61%
-0.07
Fuelcell Energy Inc 주식 (FCEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $4.43 | $4.25 | $0.18 | 868,980.0 | -1.61% |
| 2025-08-07 | $4.52 | $4.28 | $0.24 | 1,123,028.0 | -1.59% |
| 2025-08-06 | $4.71 | $4.35 | $0.36 | 1,997,544.0 | -5.36% |
| 2025-08-05 | $5.00 | $4.64 | $0.36 | 1,167,846.0 | -2.31% |
| 2025-08-04 | $4.83 | $4.70 | $0.13 | 780,834.0 | +1.06% |
| 2025-08-01 | $4.87 | $4.70 | $0.167 | 899,143.0 | -4.84% |
| 2025-07-31 | $5.06 | $4.71 | $0.3489 | 1,214,042.0 | +5.76% |
| 2025-07-30 | $4.90 | $4.35 | $0.55 | 1,953,328.0 | -4.09% |
| 2025-07-29 | $5.26 | $4.77 | $0.4915 | 2,132,924.0 | -7.21% |
| 2025-07-28 | $5.66 | $5.20 | $0.4569 | 1,693,545.0 | -6.23% |
| 2025-07-25 | $5.71 | $5.50 | $0.21 | 1,874,467.0 | -0.71% |
| 2025-07-24 | $6.31 | $5.64 | $0.6679 | 3,342,212.0 | -3.90% |
| 2025-07-23 | $5.90 | $5.66 | $0.24 | 866,722.0 | +2.79% |
| 2025-07-22 | $5.83 | $5.30 | $0.5304 | 2,299,385.0 | +6.90% |
| 2025-07-21 | $5.68 | $5.32 | $0.36 | 1,891,877.0 | +0.94% |
| 2025-07-18 | $5.42 | $5.15 | $0.27 | 1,820,373.0 | +2.91% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $5.00 | $4.25 | $0.75 | 7,706,355.0 | -13.91% |
| 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% |
2.00%
4.47%
자본화:
|
볼륨(24시간):