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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20240.620.660.620.620.62-2.87%112,338
Oct 31, 20240.620.650.580.640.64-80,666
Oct 30, 20240.660.680.600.640.64-2.29%60,603
Oct 29, 20240.690.690.640.660.66-2.38%39,499
Oct 28, 20240.590.690.570.670.6713.15%229,034
Oct 25, 20240.600.600.570.590.59-0.82%174,035
Oct 24, 20240.660.660.570.600.60-7.00%212,904
Oct 23, 20240.700.700.620.640.64-9.32%117,300
Oct 22, 20240.700.760.690.710.713.41%191,676
Oct 21, 20240.720.730.620.690.69-7.23%187,919
Oct 18, 20240.860.860.650.740.74-6.34%710,708
Oct 17, 20240.610.870.560.790.7936.03%1,951,847
Oct 16, 20240.530.600.530.580.5810.90%92,053
Oct 15, 20240.540.560.520.520.52-3.15%69,750
Oct 14, 20240.520.560.510.540.544.65%98,884
Oct 11, 20240.510.530.500.520.52-1.15%103,164
Oct 10, 20240.510.530.500.520.52-2.43%44,104
Oct 9, 20240.510.550.510.540.541.71%59,140
Oct 8, 20240.560.560.500.530.53-6.07%149,783
Oct 7, 20240.530.560.510.560.562.75%168,861
Oct 4, 20240.540.550.480.550.550.94%96,785
Oct 3, 20240.490.560.490.540.5414.87%235,122
Oct 2, 20240.490.490.460.470.47-6.73%145,714
Oct 1, 20240.530.530.470.500.50-1.77%236,412
Sep 30, 20240.530.550.490.510.51-3.68%272,132
Sep 27, 20240.530.540.480.530.535.67%289,024
Sep 26, 20240.520.540.500.500.50-3.06%183,830
Sep 25, 20240.550.550.520.520.52-5.47%140,485
Sep 24, 20240.520.560.520.550.555.67%98,394
Sep 23, 20240.530.540.520.520.52-2.93%153,331
Sep 20, 20240.560.580.530.540.54-5.91%89,637
Sep 19, 20240.570.590.560.570.573.62%61,521
Sep 18, 20240.590.590.530.550.55-6.61%133,727
Sep 17, 20240.560.590.530.590.592.36%146,423
Sep 16, 20240.590.610.550.580.58-1.57%171,499
Sep 13, 20240.600.600.580.580.58-2.58%86,392
Sep 12, 20240.700.700.580.600.60-6.09%339,029
Sep 11, 20240.620.650.610.640.644.72%44,710
Sep 10, 20240.670.670.610.610.61-2.97%35,866
Sep 9, 20240.600.650.600.630.633.25%16,794
Sep 6, 20240.640.660.590.610.61-7.59%42,695
Sep 5, 20240.680.690.630.660.660.38%73,567
Sep 4, 20240.610.660.590.660.664.21%77,788
Sep 3, 20240.600.630.580.630.6310.43%85,582
Aug 30, 20240.580.590.570.570.57-2.45%58,629
Aug 29, 20240.600.610.570.580.58-3.40%291,640
Aug 28, 20240.640.650.600.610.61-6.43%71,066
Aug 27, 20240.630.650.610.650.651.47%125,614
Aug 26, 20240.620.650.620.640.640.95%77,837
Aug 23, 20240.650.650.620.630.63-1.47%97,303
Aug 22, 20240.640.670.620.640.64-2.60%79,853
Aug 21, 20240.640.660.630.660.662.13%101,945
Aug 20, 20240.650.670.630.640.64-1.96%57,212
Aug 19, 20240.660.670.630.660.66-0.41%101,425
Aug 16, 20240.670.680.630.660.66-1.51%89,936
Aug 15, 20240.700.720.670.670.67-4.00%77,093
Aug 14, 20240.710.730.700.700.70-0.29%66,025
Aug 13, 20240.710.730.680.700.700.01%70,599
Aug 12, 20240.690.720.680.700.701.43%46,772
Aug 9, 20240.720.740.690.690.69-3.06%46,613
Aug 8, 20240.720.770.690.710.71-3.81%53,660
Aug 7, 20240.730.790.700.740.742.07%74,425
Aug 6, 20240.730.750.720.730.73-0.82%32,650
Aug 5, 20240.750.760.700.730.73-6.28%62,428
Aug 2, 20240.800.820.710.780.78-3.70%97,333
Aug 1, 20240.840.840.780.810.81-1.21%53,036
Jul 31, 20240.820.840.800.820.82-0.32%33,765
Jul 30, 20240.820.840.800.820.820.30%22,936
Jul 29, 20240.840.840.810.820.82-3.97%48,652
Jul 26, 20240.860.880.800.850.85-1.86%74,298
Jul 25, 20240.870.880.860.870.87-1.13%47,566
Jul 24, 20240.870.880.870.880.88-59,066
Jul 23, 20240.890.920.850.880.88-90,612
Jul 22, 20240.900.940.880.880.88-3.95%33,575
Jul 19, 20240.910.970.880.920.92-1.19%26,109
Jul 18, 20240.941.000.920.930.930.24%73,628
Jul 17, 20240.971.020.920.930.93-5.17%147,420
Jul 16, 20240.960.990.930.980.982.73%151,680
Jul 15, 20240.930.950.890.950.952.65%171,859
Jul 12, 20240.850.930.830.930.9311.18%113,868
Jul 11, 20240.840.870.820.830.83-1.54%179,665
Jul 10, 20240.860.860.820.850.85-1.63%99,256
Jul 9, 20240.850.870.830.860.861.55%79,930
Jul 8, 20240.830.880.800.850.853.16%172,156
Jul 5, 20240.830.830.820.820.82-1.80%74,156
Jul 3, 20240.820.850.810.840.840.70%58,668
Jul 2, 20240.820.850.810.830.831.47%78,328
Jul 1, 20240.880.880.800.820.82-7.35%49,266
Jun 28, 20240.910.920.840.880.883.76%69,776
Jun 27, 20240.860.880.810.850.85-1.16%72,548
Jun 26, 20240.930.940.850.860.86-7.83%137,629
Jun 25, 20240.950.960.930.930.930.10%67,847
Jun 24, 20240.960.960.910.930.93-1.21%63,099
Jun 21, 20240.990.990.940.940.940.19%40,841
Jun 20, 20240.970.970.940.940.94-4.86%114,496
Jun 18, 20241.001.010.940.990.99-2.95%68,493
Jun 17, 20241.001.070.951.021.020.99%126,608
Jun 14, 20241.071.101.001.011.01-5.61%120,569
Jun 13, 20241.081.091.061.071.07-2.46%57,909
Jun 12, 20241.121.121.041.101.10-2.05%80,212