Fusion Fuel Green Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.47	0.52	0.44	0.50	0.50	18.68%	506,060
Jan 30, 2025	0.43	0.47	0.42	0.42	0.42	-6.34%	116,864
Jan 29, 2025	0.44	0.45	0.42	0.45	0.45	1.13%	105,205
Jan 28, 2025	0.47	0.48	0.42	0.44	0.44	1.37%	230,640
Jan 27, 2025	0.50	0.50	0.40	0.44	0.44	-13.38%	651,931
Jan 24, 2025	0.54	0.54	0.49	0.50	0.50	-4.81%	331,746
Jan 23, 2025	0.52	0.54	0.51	0.53	0.53	1.92%	139,686
Jan 22, 2025	0.51	0.52	0.50	0.52	0.52	4.21%	114,335
Jan 21, 2025	0.52	0.54	0.47	0.50	0.50	-6.38%	378,276
Jan 17, 2025	0.55	0.55	0.50	0.53	0.53	-1.90%	183,038
Jan 16, 2025	0.53	0.55	0.51	0.54	0.54	3.05%	276,559
Jan 15, 2025	0.52	0.55	0.51	0.53	0.53	-1.33%	180,250
Jan 14, 2025	0.58	0.58	0.51	0.53	0.53	-1.06%	204,366
Jan 13, 2025	0.60	0.61	0.53	0.54	0.54	-13.88%	310,768
Jan 10, 2025	0.55	0.65	0.55	0.63	0.63	12.16%	380,718
Jan 8, 2025	0.64	0.64	0.53	0.56	0.56	-9.91%	503,177
Jan 7, 2025	0.66	0.70	0.60	0.62	0.62	-8.62%	646,463
Jan 6, 2025	0.73	0.77	0.64	0.68	0.68	-6.34%	804,060
Jan 3, 2025	0.69	0.81	0.65	0.73	0.73	2.26%	1,904,832
Jan 2, 2025	0.58	0.73	0.57	0.71	0.71	25.95%	1,450,414
Dec 31, 2024	0.53	0.66	0.53	0.56	0.56	5.69%	1,323,130
Dec 30, 2024	0.53	0.55	0.51	0.53	0.53	-3.39%	412,249
Dec 27, 2024	0.56	0.57	0.52	0.55	0.55	-2.94%	451,284
Dec 26, 2024	0.60	0.61	0.50	0.57	0.57	-8.65%	714,646
Dec 24, 2024	0.54	0.65	0.53	0.62	0.62	9.09%	874,285
Dec 23, 2024	0.48	0.59	0.47	0.57	0.57	19.22%	1,422,337
Dec 20, 2024	0.47	0.49	0.44	0.48	0.48	-1.14%	305,176
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%	811,591
Dec 17, 2024	0.48	0.59	0.48	0.54	0.54	15.47%	1,229,792
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%	948,367
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%	505,955
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%	451,379
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%	470,268
Nov 21, 2024	0.31	0.32	0.28	0.29	0.29	-6.67%	504,882
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