U.S. markets close in 5 hours 28 minutes

FuelCell Energy, Inc. (FCEL)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.1860+0.0260 (+2.24%)
A partir del 10:32AM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20241.16001.20001.16001.18601.18603,561,722
27 mar 20241.12001.18001.10001.16001.16009,563,800
26 mar 20241.12001.18001.10001.10001.100010,771,000
25 mar 20241.13001.20001.11001.12001.12009,422,900
22 mar 20241.20001.20001.13001.14001.14007,425,000
21 mar 20241.15001.22001.14001.20001.200016,837,500
20 mar 20241.05001.18001.04001.15001.150010,815,500
19 mar 20241.03001.09001.03001.06001.06006,982,200
18 mar 20241.10001.10001.06001.07001.07006,970,700
15 mar 20241.00001.12000.98001.10001.100017,178,300
14 mar 20241.03001.04000.98001.00001.000016,388,800
13 mar 20241.08001.10001.02001.03001.030011,356,400
12 mar 20241.12001.13001.06001.06001.060012,702,300
11 mar 20241.13001.19001.11001.11001.110012,376,100
08 mar 20241.13001.17001.11001.13001.130017,361,300
07 mar 20241.20001.23001.10001.11001.110023,927,500
06 mar 20241.20001.25001.15001.22001.220017,800,600
05 mar 20241.22001.23001.17001.18001.180011,291,300
04 mar 20241.25001.27001.20001.24001.24008,959,500
01 mar 20241.21001.28001.16001.24001.240011,991,000
29 feb 20241.23001.30001.18001.19001.190013,595,400
28 feb 20241.23001.28001.20001.22001.220011,055,500
27 feb 20241.18001.25001.15001.24001.240014,722,300
26 feb 20241.14001.18001.11001.14001.140011,215,600
23 feb 20241.21001.21001.13001.14001.140012,927,400
22 feb 20241.29001.29001.17001.18001.180012,137,000
21 feb 20241.29001.29001.24001.26001.26008,725,500
20 feb 20241.34001.37001.28001.30001.30009,756,500
16 feb 20241.38001.41001.35001.38001.38009,693,100
15 feb 20241.41001.44001.36001.40001.40008,378,900
14 feb 20241.39001.43001.34001.41001.410010,800,600
13 feb 20241.38001.43001.32001.35001.350013,298,400
12 feb 20241.37001.52001.35001.50001.500016,113,500
09 feb 20241.25001.38001.25001.37001.370016,499,000
08 feb 20241.23001.27001.21001.25001.250011,225,600
07 feb 20241.25001.29001.20001.25001.250014,403,700
06 feb 20241.22001.25001.17001.23001.230013,332,100
05 feb 20241.23001.23001.15001.17001.170015,252,200
02 feb 20241.26001.29001.24001.27001.270012,701,900
01 feb 20241.25001.39001.24001.31001.310027,365,100
31 ene 20241.21001.32001.20001.20001.200020,673,700
30 ene 20241.25001.28001.23001.24001.24007,140,100
29 ene 20241.22001.28001.19001.26001.26008,054,300
26 ene 20241.23001.27001.21001.22001.22007,099,800
25 ene 20241.22001.25001.18001.21001.21009,200,600
24 ene 20241.30001.35001.20001.21001.210013,474,200
23 ene 20241.25001.31001.22001.28001.280014,237,800
22 ene 20241.20001.27001.15001.20001.200012,469,900
19 ene 20241.16001.18001.10001.17001.170011,595,200
18 ene 20241.13001.16001.10001.14001.140012,340,400
17 ene 20241.14001.15001.09001.11001.110011,568,100
16 ene 20241.20001.23001.15001.16001.160010,048,000
12 ene 20241.25001.33001.21001.21001.210011,073,700
11 ene 20241.31001.31001.22001.25001.250010,243,900
10 ene 20241.33001.35001.28001.32001.320010,166,500
09 ene 20241.38001.40001.34001.34001.34007,045,100
08 ene 20241.39001.43001.34001.40001.40008,402,300
05 ene 20241.47001.51001.39001.40001.400011,510,900
04 ene 20241.49001.54001.45001.48001.480013,610,800
03 ene 20241.51001.52001.45001.49001.490012,206,100
02 ene 20241.58001.66001.53001.54001.540012,212,700
29 dic 20231.67001.69001.57001.60001.600014,201,500
28 dic 20231.78001.80001.65001.67001.670016,398,000
27 dic 20231.80001.84001.76001.78001.780016,234,500
26 dic 20231.68001.77001.67001.76001.760013,628,400
22 dic 20231.55001.68001.52001.65001.650017,559,900
21 dic 20231.50001.56001.46001.55001.550012,998,700
20 dic 20231.44001.58001.42001.45001.450020,529,800
19 dic 20231.44001.53001.38001.46001.460025,619,500
18 dic 20231.71001.77001.52001.53001.530037,742,800
15 dic 20231.58001.60001.50001.54001.540031,945,200
14 dic 20231.44001.60001.42001.56001.560024,175,500
13 dic 20231.22001.40001.21001.40001.400016,310,200
12 dic 20231.30001.30001.20001.24001.240013,253,000
11 dic 20231.30001.33001.25001.30001.30009,555,500
08 dic 20231.21001.34001.21001.29001.290010,502,900
07 dic 20231.22001.25001.19001.24001.240010,739,600
06 dic 20231.30001.30001.19001.20001.200014,943,500
05 dic 20231.40001.40001.27001.28001.28009,112,100
04 dic 20231.31001.40001.31001.39001.390013,050,300
01 dic 20231.23001.32001.20001.32001.320012,257,400
30 nov 20231.25001.28001.20001.22001.22009,701,700
29 nov 20231.22001.30001.21001.25001.250011,362,500
28 nov 20231.13001.23001.09001.21001.210011,656,000
27 nov 20231.16001.16001.11001.11001.11009,317,100
24 nov 20231.17001.19001.15001.17001.17003,683,900
22 nov 20231.19001.23001.14001.15001.15006,500,100
21 nov 20231.24001.24001.16001.18001.18008,746,300
20 nov 20231.22001.28001.20001.24001.24009,482,400
17 nov 20231.22001.27001.16001.22001.220016,811,700
16 nov 20231.20001.23001.13001.22001.22009,254,100
15 nov 20231.25001.32001.23001.24001.240014,813,800
14 nov 20231.11001.24001.10001.24001.240021,067,900
13 nov 20231.03001.09001.00001.05001.05009,358,100
10 nov 20231.07001.12001.01001.03001.030015,430,800
09 nov 20231.15001.19001.10001.11001.110012,121,500
08 nov 20231.12001.15001.10001.14001.14009,388,500
07 nov 20231.15001.18001.12001.14001.14004,191,900
06 nov 20231.30001.30001.12001.14001.140010,148,800
03 nov 20231.20001.28001.20001.25001.250011,065,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...