Fusion Fuel Green Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.33	0.35	0.31	0.32	0.32	-6.80%	292,249
Nov 19, 2024	0.36	0.37	0.30	0.34	0.34	-	646,084
Nov 18, 2024	0.37	0.38	0.31	0.34	0.34	-9.87%	565,862
Nov 15, 2024	0.45	0.45	0.36	0.38	0.38	-25.95%	805,879
Nov 14, 2024	0.38	0.81	0.36	0.51	0.51	34.32%	6,035,344
Nov 13, 2024	0.54	0.56	0.32	0.38	0.38	-37.94%	1,228,424
Nov 12, 2024	0.52	0.61	0.52	0.61	0.61	12.86%	214,312
Nov 11, 2024	0.52	0.55	0.51	0.54	0.54	1.76%	188,633
Nov 8, 2024	0.54	0.55	0.52	0.53	0.53	-4.24%	93,206
Nov 7, 2024	0.58	0.59	0.54	0.55	0.55	-6.69%	206,534
Nov 6, 2024	0.59	0.64	0.55	0.59	0.59	-2.34%	228,506
Nov 5, 2024	0.63	0.65	0.60	0.61	0.61	-3.61%	92,569
Nov 4, 2024	0.64	0.64	0.60	0.63	0.63	1.18%	75,604
Nov 1, 2024	0.62	0.66	0.62	0.62	0.62	-2.88%	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	-3.69%	272,132
Sep 27, 2024	0.53	0.54	0.48	0.53	0.53	5.68%	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	-2.98%	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	-1.46%	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	0.93	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	-5.16%	147,420
Jul 16, 2024	0.96	0.99	0.93	0.98	0.98	2.72%	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