Fusion Fuel Green Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.47	0.49	0.44	0.48	0.48	-1.14%	299,236
Dec 19, 2024	0.48	0.52	0.46	0.48	0.48	-0.94%	461,549
Dec 18, 2024	0.56	0.56	0.48	0.49	0.49	-9.76%	811,600
Dec 17, 2024	0.48	0.59	0.48	0.54	0.54	15.47%	1,229,800
Dec 16, 2024	0.44	0.56	0.44	0.47	0.47	3.42%	1,567,609
Dec 13, 2024	0.49	0.49	0.42	0.45	0.45	-5.62%	809,643
Dec 12, 2024	0.53	0.53	0.45	0.48	0.48	-8.22%	1,196,830
Dec 11, 2024	0.56	0.57	0.50	0.52	0.52	-10.00%	948,400
Dec 10, 2024	0.50	0.60	0.47	0.58	0.58	17.02%	1,470,408
Dec 9, 2024	0.56	0.56	0.47	0.50	0.50	-11.64%	1,726,607
Dec 6, 2024	0.46	0.63	0.46	0.56	0.56	17.57%	8,445,212
Dec 5, 2024	0.44	0.51	0.42	0.48	0.48	-8.08%	5,391,629
Dec 4, 2024	0.42	0.75	0.36	0.52	0.52	63.52%	279,776,208
Dec 3, 2024	0.34	0.35	0.31	0.32	0.32	-6.33%	19,850,323
Dec 2, 2024	0.35	0.35	0.31	0.34	0.34	3.82%	506,000
Nov 29, 2024	0.31	0.33	0.30	0.33	0.33	5.76%	372,427
Nov 27, 2024	0.33	0.34	0.30	0.31	0.31	-1.21%	869,723
Nov 26, 2024	0.31	0.32	0.30	0.31	0.31	1.29%	451,400
Nov 25, 2024	0.32	0.32	0.29	0.31	0.31	-2.83%	392,382
Nov 22, 2024	0.31	0.32	0.29	0.32	0.32	8.16%	470,300
Nov 21, 2024	0.31	0.32	0.28	0.29	0.29	-6.67%	504,900
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%	565,900
Nov 15, 2024	0.45	0.45	0.36	0.38	0.38	-25.95%	805,900
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	1.17%	75,604
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	-	80,700
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%	191,700
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%	92,100
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%	103,200
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%	149,800
Oct 7, 2024	0.53	0.56	0.51	0.56	0.56	2.75%	168,900
Oct 4, 2024	0.54	0.55	0.48	0.55	0.55	0.94%	96,800
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%	140,500
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%	86,400
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%	35,900
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%	73,600
Sep 4, 2024	0.61	0.66	0.59	0.66	0.66	4.21%	78,113
Sep 3, 2024	0.60	0.63	0.58	0.63	0.63	10.43%	85,600
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%	79,900
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%	77,100
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%	70,600
Aug 12, 2024	0.69	0.72	0.68	0.70	0.70	1.43%	46,800
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%	32,700
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