Fusion Fuel Green PLC (HTOO)
NASDAQ: HTOO · Real-Time Price · USD
0.2680
-0.0020 (-0.74%)
May 9, 2025, 10:57 AM - Market open
Fusion Fuel Green Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.10% | 51,557 |
| May 7, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -4.18% | 56,551 |
| May 6, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 0.71% | 73,754 |
| May 5, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 1.43% | 67,341 |
| May 2, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.50% | 72,995 |
| May 1, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -6.25% | 119,626 |
| Apr 30, 2025 | 0.26 | 0.30 | 0.24 | 0.30 | 0.30 | 17.72% | 184,542 |
| Apr 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.43% | 100,995 |
| Apr 28, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 4.46% | 461,763 |
| Apr 25, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 1.30% | 85,821 |
| Apr 24, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -1.24% | 88,444 |
| Apr 23, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 0.83% | 97,580 |
| Apr 22, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.56% | 82,246 |
| Apr 21, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | 0.21% | 110,796 |
| Apr 17, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 3.32% | 86,875 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.24% | 138,084 |
| Apr 15, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 3.05% | 87,471 |
| Apr 14, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -2.05% | 152,534 |
| Apr 11, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 8.49% | 143,948 |
| Apr 10, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -1.70% | 265,991 |
| Apr 9, 2025 | 0.23 | 0.26 | 0.21 | 0.23 | 0.23 | -0.52% | 2,327,976 |
| Apr 8, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 186,377 |
| Apr 7, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | -2.53% | 298,623 |
| Apr 4, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -4.65% | 297,049 |
| Apr 3, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 5.41% | 133,671 |
| Apr 2, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -4.24% | 53,316 |
| Apr 1, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 2.82% | 56,447 |
| Mar 31, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -4.35% | 233,443 |
| Mar 28, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 2.65% | 110,840 |
| Mar 27, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 2.21% | 74,906 |
| Mar 26, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.44% | 206,207 |
| Mar 25, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -7.09% | 296,216 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 5.50% | 194,247 |
| Mar 21, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -5.67% | 320,846 |
| Mar 20, 2025 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -3.79% | 239,819 |
| Mar 19, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -4.21% | 209,585 |
| Mar 18, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.95% | 161,066 |
| Mar 17, 2025 | 0.34 | 0.36 | 0.31 | 0.32 | 0.32 | -5.37% | 181,085 |
| Mar 14, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | 1.47% | 56,439 |
| Mar 13, 2025 | 0.38 | 0.38 | 0.31 | 0.33 | 0.33 | -8.34% | 150,800 |
| Mar 12, 2025 | 0.38 | 0.39 | 0.35 | 0.36 | 0.36 | 1.09% | 65,333 |
| Mar 11, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 0.91% | 55,958 |
| Mar 10, 2025 | 0.36 | 0.38 | 0.35 | 0.35 | 0.35 | -7.08% | 71,116 |
| Mar 7, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 5.53% | 32,173 |
| Mar 6, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | -0.11% | 84,475 |
| Mar 5, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | 0.03% | 72,073 |
| Mar 4, 2025 | 0.37 | 0.38 | 0.32 | 0.36 | 0.36 | 2.24% | 219,767 |
| Mar 3, 2025 | 0.41 | 0.41 | 0.35 | 0.35 | 0.35 | -9.87% | 124,058 |
| Feb 28, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -2.08% | 119,170 |
| Feb 27, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -2.49% | 107,309 |