FuelCell Energy Inc. Common Stockのデータ

FuelCell Energy Inc. Common Stockの基本情報

名前 FuelCell Energy Inc. Common Stock
ティッカー FCEL
United States
上場年 nan
セクター Miscellaneous

FuelCell Energy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.64 23.22 26.39 23.81 25496200.0 23.81
2021-02-12 26.44 24.35 25.58 26.2 13376600.0 26.2
2021-02-11 27.07 24.72 27.0 25.76 20289900.0 25.76
2021-02-10 29.44 25.51 29.2 26.52 33855700.0 26.52
2021-02-09 28.89 26.81 26.9 27.96 31732600.0 27.96
2021-02-08 26.52 24.07 24.12 26.39 29026300.0 26.39
2021-02-05 24.54 23.1 24.2 23.92 20609100.0 23.92
2021-02-04 24.63 23.03 23.15 23.76 29682700.0 23.76
2021-02-03 23.32 21.42 21.58 22.88 32174300.0 22.88
2021-02-02 23.64 20.52 22.06 21.43 47528700.0 21.43
2021-02-01 21.98 20.12 21.56 21.88 26854300.0 21.88
2021-01-29 23.49 20.51 22.84 20.76 38755200.0 20.76
2021-01-28 25.0 20.51 22.54 21.98 52108700.0 21.98
2021-01-27 24.2 19.71 20.27 21.57 52130900.0 21.57
2021-01-26 22.74 18.16 18.58 21.64 102045500.0 21.64
2021-01-25 19.43 17.03 18.03 18.05 44336400.0 18.05
2021-01-22 18.18 16.7 16.81 18.13 39505600.0 18.13
2021-01-21 17.88 15.33 15.83 17.29 59845100.0 17.29
2021-01-20 17.98 16.33 17.73 16.76 49186200.0 16.76
2021-01-19 18.32 16.3 16.71 18.13 54042200.0 18.13
2021-01-15 16.99 15.25 16.57 15.84 59785100.0 15.84
2021-01-14 17.97 16.68 17.27 17.6 85524800.0 17.6
2021-01-13 20.94 18.02 20.54 19.14 115262900.0 19.14
2021-01-12 19.06 16.41 16.75 19.05 95279700.0 19.05
2021-01-11 16.37 14.03 14.3 15.75 56686700.0 15.75
2021-01-08 16.94 14.75 16.61 15.32 86935000.0 15.32
2021-01-07 15.49 13.41 14.26 14.99 98521700.0 14.99
2021-01-06 13.45 11.55 11.97 12.3 85486600.0 12.3
2021-01-05 11.34 10.13 10.25 11.2 33311300.0 11.2
2021-01-04 11.57 10.4 11.28 10.61 36077100.0 10.61
2020-12-31 12.1 11.1 11.67 11.17 34001300.0 11.17
2020-12-30 12.2 10.75 11.3 11.74 62649700.0 11.74
2020-12-29 11.71 10.3 11.25 10.91 52426300.0 10.91
2020-12-28 13.59 11.25 13.08 11.55 70708900.0 11.55
2020-12-24 13.7 12.03 13.4 12.3 55550500.0 12.3
2020-12-23 13.91 11.43 11.9 13.42 173722200.0 13.42
2020-12-22 11.5 9.75 9.86 10.75 94578300.0 10.75
2020-12-21 9.65 9.0 9.13 9.38 38431800.0 9.38
2020-12-18 9.73 8.38 8.6 9.3 79960300.0 9.3
2020-12-17 9.05 8.32 8.5 8.66 38700700.0 8.66
2020-12-16 8.45 7.9 8.27 8.45 28928500.0 8.45
2020-12-15 8.68 7.83 7.87 8.14 49108600.0 8.14
2020-12-14 8.11 7.46 8.01 7.7 25611300.0 7.7
2020-12-11 8.24 7.6 8.02 7.88 31416900.0 7.88
2020-12-10 8.49 7.79 7.87 8.25 30454000.0 8.25
2020-12-09 9.2 7.8 8.89 8.15 61268900.0 8.15
2020-12-08 9.15 7.54 7.73 8.78 85964600.0 8.78
2020-12-07 8.46 7.76 8.4 7.83 49487600.0 7.83
2020-12-04 8.26 7.23 7.44 7.95 63855500.0 7.95
2020-12-03 8.16 7.35 8.0 7.38 73011400.0 7.38
2020-12-02 7.75 6.52 6.88 7.24 138629600.0 7.24
2020-12-01 10.29 9.01 10.05 9.05 65186400.0 9.05
2020-11-30 10.9 8.86 10.58 10.2 108071500.0 10.2
2020-11-27 10.24 9.1 9.23 9.69 90861500.0 9.69
2020-11-25 8.86 7.05 7.35 8.84 121607500.0 8.84
2020-11-24 11.31 6.58 9.97 7.67 237164000.0 7.67
2020-11-23 8.7 6.15 6.19 8.55 239064200.0 8.55
2020-11-20 5.8 5.05 5.24 5.54 99286300.0 5.54
2020-11-19 5.99 5.02 5.14 5.36 210951000.0 5.36
2020-11-18 5.8 3.91 4.07 5.1 231333700.0 5.1
2020-11-17 4.52 3.85 4.33 4.12 150439600.0 4.12
2020-11-16 3.78 2.97 2.98 3.75 96275800.0 3.75
2020-11-13 2.99 2.58 2.58 2.85 45917400.0 2.85
2020-11-12 2.69 2.52 2.63 2.56 18117000.0 2.56
2020-11-11 2.75 2.4 2.43 2.69 34301800.0 2.69
2020-11-10 2.57 2.33 2.53 2.43 15606500.0 2.43
2020-11-09 2.65 2.42 2.52 2.52 25044500.0 2.52
2020-11-06 2.48 2.35 2.47 2.39 11731500.0 2.39
2020-11-05 2.5 2.27 2.27 2.48 20757600.0 2.48
2020-11-04 2.27 2.16 2.26 2.23 10554800.0 2.23
2020-11-03 2.33 2.18 2.23 2.32 18767100.0 2.32
2020-11-02 2.17 2.01 2.09 2.15 10169800.0 2.15
2020-10-30 2.15 1.98 2.14 2.0 15714600.0 2.0
2020-10-29 2.19 2.06 2.18 2.16 8852100.0 2.16
2020-10-28 2.19 2.1 2.15 2.14 9972700.0 2.14
2020-10-27 2.31 2.2 2.27 2.22 6367700.0 2.22
2020-10-26 2.44 2.21 2.31 2.25 10717900.0 2.25
2020-10-23 2.39 2.23 2.29 2.38 10650100.0 2.38
2020-10-22 2.28 2.11 2.2 2.26 9658900.0 2.26
2020-10-21 2.28 2.13 2.26 2.18 13929300.0 2.18
2020-10-20 2.35 2.27 2.31 2.3 7820200.0 2.3
2020-10-19 2.44 2.29 2.35 2.32 11031400.0 2.32
2020-10-16 2.47 2.32 2.43 2.33 10816200.0 2.33
2020-10-15 2.46 2.3 2.34 2.44 10666700.0 2.44
2020-10-14 2.52 2.38 2.51 2.43 15221200.0 2.43
2020-10-13 2.62 2.44 2.51 2.48 16298400.0 2.48
2020-10-12 2.75 2.45 2.73 2.54 32032300.0 2.54
2020-10-09 2.66 2.43 2.54 2.62 60755200.0 2.62
2020-10-08 2.61 2.31 2.45 2.38 67599800.0 2.38
2020-10-07 2.22 1.93 1.97 2.16 34999500.0 2.16
2020-10-06 2.02 1.85 1.95 1.92 30003400.0 1.92
2020-10-05 2.12 1.58 2.09 1.89 93962200.0 1.89
2020-10-02 2.07 1.98 2.02 2.02 22416200.0 2.02
2020-10-01 2.19 2.1 2.19 2.1 21180200.0 2.1
2020-09-30 2.28 2.12 2.19 2.14 54387500.0 2.14
2020-09-29 2.57 2.43 2.51 2.56 16413700.0 2.56
2020-09-28 2.49 2.34 2.37 2.43 8910300.0 2.43
2020-09-25 2.37 2.23 2.28 2.29 5574600.0 2.29
2020-09-24 2.4 2.17 2.24 2.28 8081300.0 2.28
2020-09-23 2.52 2.19 2.44 2.23 10733800.0 2.23
2020-09-22 2.59 2.43 2.56 2.47 6961800.0 2.47
2020-09-21 2.6 2.39 2.5 2.59 12868000.0 2.59
2020-09-18 2.64 2.43 2.47 2.62 14542800.0 2.62
2020-09-17 2.57 2.37 2.47 2.46 12130400.0 2.46
2020-09-16 2.53 2.34 2.45 2.5 11023600.0 2.5
2020-09-15 2.47 2.27 2.28 2.42 11245300.0 2.42
2020-09-14 2.28 2.11 2.21 2.26 12751100.0 2.26
2020-09-11 2.28 2.1 2.26 2.17 14795500.0 2.17
2020-09-10 2.5 2.13 2.5 2.17 39267000.0 2.17
2020-09-09 2.67 2.46 2.6 2.63 11078500.0 2.63
2020-09-08 2.68 2.48 2.5 2.52 12978300.0 2.52
2020-09-04 2.6 2.33 2.59 2.56 12603900.0 2.56
2020-09-03 2.68 2.4 2.66 2.43 16237600.0 2.43
2020-09-02 2.87 2.62 2.86 2.67 13510800.0 2.67
2020-09-01 2.9 2.71 2.84 2.9 10132200.0 2.9
2020-08-31 2.98 2.78 2.97 2.84 9901600.0 2.84
2020-08-28 2.99 2.9 2.95 2.99 6774000.0 2.99
2020-08-27 3.08 2.86 2.99 2.95 8539500.0 2.95
2020-08-26 3.1 2.84 2.85 2.94 15759600.0 2.94
2020-08-25 2.94 2.73 2.78 2.88 9720900.0 2.88
2020-08-24 3.06 2.71 2.96 2.78 13855700.0 2.78
2020-08-21 3.17 2.9 2.95 2.92 13403300.0 2.92
2020-08-20 3.22 2.9 3.22 2.96 18830200.0 2.96
2020-08-19 3.5 3.01 3.04 3.17 49666100.0 3.17
2020-08-18 3.09 2.83 2.84 3.06 20453000.0 3.06
2020-08-17 2.86 2.68 2.7 2.84 7066500.0 2.84
2020-08-14 2.88 2.68 2.83 2.73 7201400.0 2.73
2020-08-13 2.94 2.76 2.77 2.83 12021400.0 2.83
2020-08-12 2.78 2.62 2.74 2.77 7044200.0 2.77
2020-08-11 2.9 2.65 2.89 2.68 10701700.0 2.68
2020-08-10 2.88 2.73 2.75 2.87 13874200.0 2.87
2020-08-07 2.74 2.51 2.56 2.68 12526300.0 2.68
2020-08-06 2.69 2.54 2.55 2.56 11229200.0 2.56
2020-08-05 2.57 2.45 2.55 2.56 7228100.0 2.56
2020-08-04 2.65 2.42 2.63 2.54 12419600.0 2.54
2020-08-03 2.6 2.26 2.26 2.55 15011400.0 2.55
2020-07-31 2.35 2.16 2.33 2.23 9350600.0 2.23
2020-07-30 2.34 2.16 2.2 2.29 8556800.0 2.29
2020-07-29 2.44 2.17 2.44 2.3 13317900.0 2.3
2020-07-28 2.5 2.38 2.43 2.41 6573700.0 2.41
2020-07-27 2.56 2.32 2.52 2.46 11424900.0 2.46
2020-07-24 2.59 2.5 2.53 2.52 5929600.0 2.52
2020-07-23 2.79 2.52 2.75 2.64 12435200.0 2.64
2020-07-22 2.83 2.62 2.75 2.81 10003700.0 2.81
2020-07-21 2.84 2.71 2.8 2.75 9667600.0 2.75
2020-07-20 2.92 2.73 2.9 2.82 10427200.0 2.82
2020-07-17 3.11 2.82 3.05 2.91 14017200.0 2.91
2020-07-16 3.19 2.92 2.96 3.07 15183700.0 3.07
2020-07-15 3.03 2.86 2.95 3.0 13556500.0 3.0
2020-07-14 2.95 2.78 2.81 2.88 10112600.0 2.88
2020-07-13 3.17 2.76 3.16 2.81 26489500.0 2.81
2020-07-10 3.36 2.93 3.03 3.07 37808400.0 3.07
2020-07-09 3.08 2.78 3.02 3.04 20747000.0 3.04
2020-07-08 2.96 2.69 2.82 2.96 19360300.0 2.96
2020-07-07 2.87 2.6 2.74 2.83 17615300.0 2.83
2020-07-06 3.07 2.69 2.7 2.87 36628400.0 2.87
2020-07-02 2.58 2.3 2.36 2.52 26595300.0 2.52
2020-07-01 2.38 2.2 2.25 2.28 18828400.0 2.28
2020-06-30 2.33 2.16 2.29 2.26 13937300.0 2.26
2020-06-29 2.42 2.05 2.16 2.34 22897900.0 2.34
2020-06-26 2.31 2.03 2.26 2.09 47362700.0 2.09
2020-06-25 2.42 2.18 2.38 2.22 18303300.0 2.22
2020-06-24 2.48 2.21 2.3 2.36 25849100.0 2.36
2020-06-23 2.43 2.22 2.26 2.24 20055600.0 2.24
2020-06-22 2.3 2.07 2.26 2.17 13446100.0 2.17
2020-06-19 2.35 2.2 2.3 2.2 13455000.0 2.2
2020-06-18 2.36 2.22 2.34 2.28 11415100.0 2.28
2020-06-17 2.62 2.35 2.43 2.36 14951100.0 2.36
2020-06-16 2.75 2.52 2.71 2.59 16704500.0 2.59
2020-06-15 2.65 2.46 2.6 2.54 24327400.0 2.54
2020-06-12 3.23 2.59 3.12 2.73 37363300.0 2.73
2020-06-11 2.95 2.5 2.91 2.55 32607700.0 2.55
2020-06-10 3.42 2.58 2.67 3.37 51229900.0 3.37
2020-06-09 2.67 2.4 2.61 2.61 9748400.0 2.61
2020-06-08 2.8 2.61 2.68 2.71 14625400.0 2.71
2020-06-05 2.8 2.56 2.67 2.62 16514800.0 2.62
2020-06-04 2.59 2.4 2.52 2.54 16516000.0 2.54
2020-06-03 2.48 2.29 2.3 2.42 12171300.0 2.42
2020-06-02 2.3 2.2 2.25 2.3 6540900.0 2.3
2020-06-01 2.28 2.1 2.1 2.25 7749600.0 2.25
2020-05-29 2.15 2.04 2.08 2.13 3949700.0 2.13
2020-05-28 2.22 2.07 2.1 2.11 7059700.0 2.11
2020-05-27 2.25 2.0 2.2 2.17 8876300.0 2.17
2020-05-26 2.19 2.02 2.04 2.17 11801500.0 2.17
2020-05-22 2.03 1.93 2.03 1.98 4202000.0 1.98
2020-05-21 2.1 2.0 2.03 2.02 5285200.0 2.02
2020-05-20 2.07 1.95 1.97 2.04 6850900.0 2.04
2020-05-19 2.0 1.88 1.89 1.96 5496200.0 1.96
2020-05-18 1.96 1.89 1.91 1.91 5067500.0 1.91
2020-05-15 1.92 1.81 1.83 1.84 4860500.0 1.84
2020-05-14 1.9 1.71 1.82 1.88 7696300.0 1.88
2020-05-13 2.0 1.79 1.97 1.88 8966600.0 1.88
2020-05-12 2.12 1.92 2.05 1.96 7673400.0 1.96
2020-05-11 2.13 2.04 2.06 2.06 7267600.0 2.06
2020-05-08 2.1 1.97 2.0 2.1 7612100.0 2.1
2020-05-07 2.05 1.95 2.0 1.97 4614600.0 1.97
2020-05-06 2.08 1.97 2.03 2.02 3725700.0 2.02
2020-05-05 2.12 1.97 2.04 2.01 8608500.0 2.01
2020-05-04 2.05 1.84 1.93 1.97 7080500.0 1.97
2020-05-01 1.99 1.76 1.91 1.95 11277700.0 1.95
2020-04-30 2.14 1.95 2.14 2.02 10415400.0 2.02
2020-04-29 2.25 2.11 2.2 2.13 7109500.0 2.13
2020-04-28 2.41 1.91 2.4 2.14 18282800.0 2.14
2020-04-27 2.42 2.09 2.29 2.38 26145900.0 2.38
2020-04-24 2.1 1.83 1.89 2.09 11077800.0 2.09
2020-04-23 1.92 1.74 1.75 1.81 11800500.0 1.81
2020-04-22 1.78 1.63 1.64 1.74 9497000.0 1.74
2020-04-21 1.68 1.59 1.6 1.62 5162100.0 1.62
2020-04-20 1.69 1.51 1.58 1.61 6131000.0 1.61
2020-04-17 1.67 1.6 1.65 1.62 5489000.0 1.62
2020-04-16 1.65 1.53 1.54 1.61 5585600.0 1.61
2020-04-15 1.62 1.5 1.6 1.54 5833300.0 1.54
2020-04-14 1.67 1.58 1.65 1.65 8197000.0 1.65
2020-04-13 1.56 1.45 1.49 1.55 5145900.0 1.55
2020-04-09 1.6 1.45 1.53 1.5 6956100.0 1.5
2020-04-08 1.54 1.46 1.47 1.53 5744800.0 1.53
2020-04-07 1.55 1.45 1.49 1.47 7089600.0 1.47
2020-04-06 1.44 1.36 1.37 1.43 5858900.0 1.43
2020-04-03 1.4 1.26 1.38 1.33 5319800.0 1.33
2020-04-02 1.43 1.33 1.4 1.39 5037600.0 1.39
2020-04-01 1.45 1.33 1.42 1.39 6214200.0 1.39
2020-03-31 1.57 1.42 1.53 1.51 10099500.0 1.51
2020-03-30 1.62 1.51 1.55 1.56 10023000.0 1.56
2020-03-27 1.65 1.51 1.54 1.55 10460900.0 1.55
2020-03-26 1.73 1.55 1.6 1.65 13649200.0 1.65
2020-03-25 1.7 1.46 1.48 1.58 18903600.0 1.58
2020-03-24 1.45 1.31 1.37 1.4 15536300.0 1.4
2020-03-23 1.28 1.18 1.24 1.28 10205600.0 1.28
2020-03-20 1.44 1.2 1.41 1.22 12136200.0 1.22
2020-03-19 1.44 1.26 1.28 1.33 10747500.0 1.33
2020-03-18 1.45 1.25 1.32 1.25 12523800.0 1.25
2020-03-17 1.49 1.15 1.25 1.49 19957000.0 1.49
2020-03-16 1.45 1.0 1.01 1.16 21790200.0 1.16
2020-03-13 1.29 1.1 1.26 1.15 18081000.0 1.15
2020-03-12 1.23 1.03 1.08 1.09 22148300.0 1.09
2020-03-11 1.64 1.42 1.56 1.47 10900500.0 1.47
2020-03-10 1.78 1.56 1.66 1.7 13768300.0 1.7
2020-03-09 1.65 1.36 1.54 1.52 14233700.0 1.52
2020-03-06 1.93 1.77 1.86 1.87 13130500.0 1.87
2020-03-05 1.98 1.88 1.93 1.97 11552000.0 1.97
2020-03-04 2.01 1.9 1.97 2.0 11698500.0 2.0
2020-03-03 2.07 1.87 1.97 1.95 18302100.0 1.95
2020-03-02 2.05 1.77 2.02 1.93 19317000.0 1.93
2020-02-28 1.98 1.75 1.78 1.95 18992600.0 1.95
2020-02-27 2.19 1.91 2.02 1.94 22638600.0 1.94
2020-02-26 2.42 2.18 2.21 2.29 15197500.0 2.29
2020-02-25 2.5 2.23 2.5 2.27 14355100.0 2.27
2020-02-24 2.37 2.05 2.25 2.3 18526800.0 2.3
2020-02-21 2.65 2.45 2.54 2.52 15395200.0 2.52
2020-02-20 2.73 2.51 2.7 2.61 29629900.0 2.61
2020-02-19 2.88 2.56 2.61 2.79 45170200.0 2.79
2020-02-18 2.5 2.07 2.08 2.46 44528300.0 2.46