Fusion Fuel Green PLC (HTOO)
NASDAQ: HTOO · Real-Time Price · USD
0.629
-0.019 (-2.86%)
Nov 4, 2024, 3:19 PM EST - Market closed
Fusion Fuel Green Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 0.62 | 0.66 | 0.62 | 0.62 | 0.62 | -2.87% | 112,338 |
Oct 31, 2024 | 0.62 | 0.65 | 0.58 | 0.64 | 0.64 | - | 80,666 |
Oct 30, 2024 | 0.66 | 0.68 | 0.60 | 0.64 | 0.64 | -2.29% | 60,603 |
Oct 29, 2024 | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | -2.38% | 39,499 |
Oct 28, 2024 | 0.59 | 0.69 | 0.57 | 0.67 | 0.67 | 13.15% | 229,034 |
Oct 25, 2024 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -0.82% | 174,035 |
Oct 24, 2024 | 0.66 | 0.66 | 0.57 | 0.60 | 0.60 | -7.00% | 212,904 |
Oct 23, 2024 | 0.70 | 0.70 | 0.62 | 0.64 | 0.64 | -9.32% | 117,300 |
Oct 22, 2024 | 0.70 | 0.76 | 0.69 | 0.71 | 0.71 | 3.41% | 191,676 |
Oct 21, 2024 | 0.72 | 0.73 | 0.62 | 0.69 | 0.69 | -7.23% | 187,919 |
Oct 18, 2024 | 0.86 | 0.86 | 0.65 | 0.74 | 0.74 | -6.34% | 710,708 |
Oct 17, 2024 | 0.61 | 0.87 | 0.56 | 0.79 | 0.79 | 36.03% | 1,951,847 |
Oct 16, 2024 | 0.53 | 0.60 | 0.53 | 0.58 | 0.58 | 10.90% | 92,053 |
Oct 15, 2024 | 0.54 | 0.56 | 0.52 | 0.52 | 0.52 | -3.15% | 69,750 |
Oct 14, 2024 | 0.52 | 0.56 | 0.51 | 0.54 | 0.54 | 4.65% | 98,884 |
Oct 11, 2024 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | -1.15% | 103,164 |
Oct 10, 2024 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | -2.43% | 44,104 |
Oct 9, 2024 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | 1.71% | 59,140 |
Oct 8, 2024 | 0.56 | 0.56 | 0.50 | 0.53 | 0.53 | -6.07% | 149,783 |
Oct 7, 2024 | 0.53 | 0.56 | 0.51 | 0.56 | 0.56 | 2.75% | 168,861 |
Oct 4, 2024 | 0.54 | 0.55 | 0.48 | 0.55 | 0.55 | 0.94% | 96,785 |
Oct 3, 2024 | 0.49 | 0.56 | 0.49 | 0.54 | 0.54 | 14.87% | 235,122 |
Oct 2, 2024 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -6.73% | 145,714 |
Oct 1, 2024 | 0.53 | 0.53 | 0.47 | 0.50 | 0.50 | -1.77% | 236,412 |
Sep 30, 2024 | 0.53 | 0.55 | 0.49 | 0.51 | 0.51 | -3.68% | 272,132 |
Sep 27, 2024 | 0.53 | 0.54 | 0.48 | 0.53 | 0.53 | 5.67% | 289,024 |
Sep 26, 2024 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -3.06% | 183,830 |
Sep 25, 2024 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -5.47% | 140,485 |
Sep 24, 2024 | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | 5.67% | 98,394 |
Sep 23, 2024 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -2.93% | 153,331 |
Sep 20, 2024 | 0.56 | 0.58 | 0.53 | 0.54 | 0.54 | -5.91% | 89,637 |
Sep 19, 2024 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | 3.62% | 61,521 |
Sep 18, 2024 | 0.59 | 0.59 | 0.53 | 0.55 | 0.55 | -6.61% | 133,727 |
Sep 17, 2024 | 0.56 | 0.59 | 0.53 | 0.59 | 0.59 | 2.36% | 146,423 |
Sep 16, 2024 | 0.59 | 0.61 | 0.55 | 0.58 | 0.58 | -1.57% | 171,499 |
Sep 13, 2024 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -2.58% | 86,392 |
Sep 12, 2024 | 0.70 | 0.70 | 0.58 | 0.60 | 0.60 | -6.09% | 339,029 |
Sep 11, 2024 | 0.62 | 0.65 | 0.61 | 0.64 | 0.64 | 4.72% | 44,710 |
Sep 10, 2024 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -2.97% | 35,866 |
Sep 9, 2024 | 0.60 | 0.65 | 0.60 | 0.63 | 0.63 | 3.25% | 16,794 |
Sep 6, 2024 | 0.64 | 0.66 | 0.59 | 0.61 | 0.61 | -7.59% | 42,695 |
Sep 5, 2024 | 0.68 | 0.69 | 0.63 | 0.66 | 0.66 | 0.38% | 73,567 |
Sep 4, 2024 | 0.61 | 0.66 | 0.59 | 0.66 | 0.66 | 4.21% | 77,788 |
Sep 3, 2024 | 0.60 | 0.63 | 0.58 | 0.63 | 0.63 | 10.43% | 85,582 |
Aug 30, 2024 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -2.45% | 58,629 |
Aug 29, 2024 | 0.60 | 0.61 | 0.57 | 0.58 | 0.58 | -3.40% | 291,640 |
Aug 28, 2024 | 0.64 | 0.65 | 0.60 | 0.61 | 0.61 | -6.43% | 71,066 |
Aug 27, 2024 | 0.63 | 0.65 | 0.61 | 0.65 | 0.65 | 1.47% | 125,614 |
Aug 26, 2024 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 0.95% | 77,837 |
Aug 23, 2024 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -1.47% | 97,303 |
Aug 22, 2024 | 0.64 | 0.67 | 0.62 | 0.64 | 0.64 | -2.60% | 79,853 |
Aug 21, 2024 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 2.13% | 101,945 |
Aug 20, 2024 | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | -1.96% | 57,212 |
Aug 19, 2024 | 0.66 | 0.67 | 0.63 | 0.66 | 0.66 | -0.41% | 101,425 |
Aug 16, 2024 | 0.67 | 0.68 | 0.63 | 0.66 | 0.66 | -1.51% | 89,936 |
Aug 15, 2024 | 0.70 | 0.72 | 0.67 | 0.67 | 0.67 | -4.00% | 77,093 |
Aug 14, 2024 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | -0.29% | 66,025 |
Aug 13, 2024 | 0.71 | 0.73 | 0.68 | 0.70 | 0.70 | 0.01% | 70,599 |
Aug 12, 2024 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | 1.43% | 46,772 |
Aug 9, 2024 | 0.72 | 0.74 | 0.69 | 0.69 | 0.69 | -3.06% | 46,613 |
Aug 8, 2024 | 0.72 | 0.77 | 0.69 | 0.71 | 0.71 | -3.81% | 53,660 |
Aug 7, 2024 | 0.73 | 0.79 | 0.70 | 0.74 | 0.74 | 2.07% | 74,425 |
Aug 6, 2024 | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | -0.82% | 32,650 |
Aug 5, 2024 | 0.75 | 0.76 | 0.70 | 0.73 | 0.73 | -6.28% | 62,428 |
Aug 2, 2024 | 0.80 | 0.82 | 0.71 | 0.78 | 0.78 | -3.70% | 97,333 |
Aug 1, 2024 | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | -1.21% | 53,036 |
Jul 31, 2024 | 0.82 | 0.84 | 0.80 | 0.82 | 0.82 | -0.32% | 33,765 |
Jul 30, 2024 | 0.82 | 0.84 | 0.80 | 0.82 | 0.82 | 0.30% | 22,936 |
Jul 29, 2024 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -3.97% | 48,652 |
Jul 26, 2024 | 0.86 | 0.88 | 0.80 | 0.85 | 0.85 | -1.86% | 74,298 |
Jul 25, 2024 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -1.13% | 47,566 |
Jul 24, 2024 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | - | 59,066 |
Jul 23, 2024 | 0.89 | 0.92 | 0.85 | 0.88 | 0.88 | - | 90,612 |
Jul 22, 2024 | 0.90 | 0.94 | 0.88 | 0.88 | 0.88 | -3.95% | 33,575 |
Jul 19, 2024 | 0.91 | 0.97 | 0.88 | 0.92 | 0.92 | -1.19% | 26,109 |
Jul 18, 2024 | 0.94 | 1.00 | 0.92 | 0.93 | 0.93 | 0.24% | 73,628 |
Jul 17, 2024 | 0.97 | 1.02 | 0.92 | 0.93 | 0.93 | -5.17% | 147,420 |
Jul 16, 2024 | 0.96 | 0.99 | 0.93 | 0.98 | 0.98 | 2.73% | 151,680 |
Jul 15, 2024 | 0.93 | 0.95 | 0.89 | 0.95 | 0.95 | 2.65% | 171,859 |
Jul 12, 2024 | 0.85 | 0.93 | 0.83 | 0.93 | 0.93 | 11.18% | 113,868 |
Jul 11, 2024 | 0.84 | 0.87 | 0.82 | 0.83 | 0.83 | -1.54% | 179,665 |
Jul 10, 2024 | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | -1.63% | 99,256 |
Jul 9, 2024 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | 1.55% | 79,930 |
Jul 8, 2024 | 0.83 | 0.88 | 0.80 | 0.85 | 0.85 | 3.16% | 172,156 |
Jul 5, 2024 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.80% | 74,156 |
Jul 3, 2024 | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 0.70% | 58,668 |
Jul 2, 2024 | 0.82 | 0.85 | 0.81 | 0.83 | 0.83 | 1.47% | 78,328 |
Jul 1, 2024 | 0.88 | 0.88 | 0.80 | 0.82 | 0.82 | -7.35% | 49,266 |
Jun 28, 2024 | 0.91 | 0.92 | 0.84 | 0.88 | 0.88 | 3.76% | 69,776 |
Jun 27, 2024 | 0.86 | 0.88 | 0.81 | 0.85 | 0.85 | -1.16% | 72,548 |
Jun 26, 2024 | 0.93 | 0.94 | 0.85 | 0.86 | 0.86 | -7.83% | 137,629 |
Jun 25, 2024 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | 0.10% | 67,847 |
Jun 24, 2024 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -1.21% | 63,099 |
Jun 21, 2024 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | 0.19% | 40,841 |
Jun 20, 2024 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -4.86% | 114,496 |
Jun 18, 2024 | 1.00 | 1.01 | 0.94 | 0.99 | 0.99 | -2.95% | 68,493 |
Jun 17, 2024 | 1.00 | 1.07 | 0.95 | 1.02 | 1.02 | 0.99% | 126,608 |
Jun 14, 2024 | 1.07 | 1.10 | 1.00 | 1.01 | 1.01 | -5.61% | 120,569 |
Jun 13, 2024 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -2.46% | 57,909 |
Jun 12, 2024 | 1.12 | 1.12 | 1.04 | 1.10 | 1.10 | -2.05% | 80,212 |