XNAS
Datos históricos de FuelCell Energy, Inc.
FuelCell Energy, Inc. · FCEL
$17.96
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 18:36:03 UTC
- Variación en el periodo
- +94.71%
- Máximo
- US$37.88
- 30 de junio de 2026
- Mínimo
- US$5.71
- 25 de noviembre de 2025
- Volumen medio diario
- 6.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.79 | 18.07 | 16.87 | 18.03 | +4.55% | 6.15 M |
| 8 oct 2026 | 17.94 | 18.33 | 16.56 | 17.25 | −6.10% | 10.54 M |
| 7 oct 2026 | 19.03 | 19.10 | 17.54 | 18.37 | −11.07% | 12.62 M |
| 6 oct 2026 | 18.50 | 21.06 | 18.31 | 20.65 | +14.28% | 12.8 M |
| 5 oct 2026 | 18.11 | 18.18 | 16.86 | 18.07 | −2.17% | 5.5 M |
| 2 oct 2026 | 17.25 | 18.54 | 17.20 | 18.47 | +11.47% | 7.7 M |
| 1 oct 2026 | 16.48 | 17.13 | 16.02 | 16.57 | +0.91% | 3.71 M |
| 30 sep 2026 | 17.01 | 17.20 | 16.40 | 16.42 | −2.84% | 4.1 M |
| 29 sep 2026 | 17.52 | 17.58 | 16.74 | 16.90 | +4.71% | 6.61 M |
| 28 sep 2026 | 16.15 | 16.34 | 15.75 | 16.14 | −2.12% | 4.05 M |
| 25 sep 2026 | 16.46 | 16.98 | 16.35 | 16.49 | +0.61% | 3.78 M |
| 24 sep 2026 | 16.45 | 16.71 | 15.85 | 16.39 | −4.60% | 4.87 M |
| 23 sep 2026 | 17.59 | 17.85 | 17.12 | 17.18 | −3.81% | 3.45 M |
| 22 sep 2026 | 17.64 | 18.87 | 17.17 | 17.86 | −0.56% | 6.24 M |
| 21 sep 2026 | 18.33 | 18.47 | 17.63 | 17.96 | −0.83% | 4.81 M |
| 18 sep 2026 | 17.80 | 18.38 | 17.17 | 18.11 | +2.26% | 8.25 M |
| 17 sep 2026 | 16.32 | 18.17 | 16.30 | 17.71 | +14.26% | 9.37 M |
| 16 sep 2026 | 15.80 | 15.99 | 15.09 | 15.50 | +1.64% | 4.46 M |
| 15 sep 2026 | 15.19 | 15.65 | 15.04 | 15.25 | −0.20% | 3.62 M |
| 14 sep 2026 | 14.88 | 15.56 | 14.71 | 15.28 | −3.84% | 4.52 M |
| 11 sep 2026 | 16.01 | 16.55 | 15.70 | 15.89 | +1.92% | 5.43 M |
| 10 sep 2026 | 16.07 | 16.34 | 15.49 | 15.59 | −5.91% | 5.8 M |
| 9 sep 2026 | 17.90 | 18.33 | 16.43 | 16.57 | −6.70% | 7.69 M |
| 8 sep 2026 | 15.18 | 18.08 | 15.12 | 17.76 | +18.80% | 13.93 M |
| 4 sep 2026 | 14.52 | 15.09 | 14.50 | 14.95 | +1.91% | 5.86 M |
| 3 sep 2026 | 14.29 | 14.98 | 13.83 | 14.67 | +1.87% | 10.08 M |
| 2 sep 2026 | 15.30 | 15.96 | 13.92 | 14.40 | −15.69% | 15.39 M |
| 1 sep 2026 | 16.87 | 17.33 | 16.33 | 17.08 | −0.87% | 6.26 M |
| 31 ago 2026 | 17.81 | 17.81 | 16.74 | 17.23 | −2.98% | 9.06 M |
| 28 ago 2026 | 19.07 | 19.29 | 17.64 | 17.76 | −8.07% | 4.98 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.