Fusion Fuel Green Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	1.76	1.82	1.75	1.82	1.82	-	4,778
Oct 22, 2026	1.75	1.88	1.65	1.82	1.82	-0.50%	113,573
Oct 21, 2026	1.85	1.85	1.78	1.83	1.83	3.05%	11,625
Oct 20, 2026	1.76	1.88	1.76	1.78	1.78	0.85%	1,682
Oct 19, 2026	1.87	1.90	1.75	1.76	1.76	-8.33%	7,641
Oct 16, 2026	1.85	1.94	1.77	1.92	1.92	3.23%	27,259
Oct 15, 2026	1.80	1.86	1.77	1.86	1.86	1.64%	9,773
Oct 14, 2026	1.94	1.98	1.83	1.83	1.83	-3.68%	13,527
Oct 13, 2026	1.89	1.98	1.89	1.90	1.90	-2.06%	11,061
Oct 12, 2026	1.88	2.00	1.85	1.94	1.94	1.57%	14,935
Oct 9, 2026	1.94	1.94	1.91	1.91	1.91	-0.52%	10,091
Oct 8, 2026	2.03	2.05	1.91	1.92	1.92	-5.42%	23,404
Oct 7, 2026	2.11	2.11	2.03	2.03	2.03	-3.33%	3,095
Oct 6, 2026	2.06	2.14	2.06	2.10	2.10	0.24%	8,210
Oct 5, 2026	2.10	2.13	2.09	2.10	2.10	-2.56%	2,419
Oct 2, 2026	2.10	2.15	2.09	2.15	2.15	-0.92%	2,783
Oct 1, 2026	2.13	2.25	2.07	2.17	2.17	2.12%	12,610
Sep 30, 2026	2.09	2.13	2.08	2.13	2.13	4.17%	2,591
Sep 29, 2026	1.93	2.17	1.93	2.04	2.04	-0.97%	3,203
Sep 28, 2026	1.99	2.19	1.86	2.06	2.06	0.98%	80,527
Sep 25, 2026	2.00	2.20	1.96	2.04	2.04	1.49%	104,233
Sep 24, 2026	2.23	2.23	2.00	2.01	2.01	-9.87%	46,572
Sep 23, 2026	2.00	2.27	2.00	2.23	2.23	12.06%	90,765
Sep 22, 2026	2.09	2.32	1.99	1.99	1.99	-4.78%	10,706
Sep 21, 2026	2.00	2.10	2.00	2.09	2.09	2.95%	12,900
Sep 18, 2026	2.10	2.19	2.00	2.03	2.03	-6.02%	5,491
Sep 17, 2026	2.08	2.16	2.05	2.16	2.16	1.41%	4,375
Sep 16, 2026	2.06	2.23	2.05	2.13	2.13	-	14,563
Sep 15, 2026	2.13	2.29	2.10	2.13	2.13	-	21,548
Sep 14, 2026	2.31	2.32	2.12	2.13	2.13	-7.80%	22,651
Sep 11, 2026	2.45	2.52	2.30	2.31	2.31	-4.93%	43,644
Sep 10, 2026	2.16	2.60	2.12	2.43	2.43	5.65%	2,063,834
Sep 9, 2026	2.31	2.33	2.27	2.30	2.30	-3.56%	6,014
Sep 8, 2026	2.50	2.50	2.34	2.39	2.39	-5.36%	10,681
Sep 4, 2026	2.34	2.53	2.34	2.52	2.52	7.69%	25,543
Sep 3, 2026	2.07	2.35	2.07	2.34	2.34	1.74%	14,766
Sep 2, 2026	2.26	2.35	2.10	2.30	2.30	1.77%	20,371
Sep 1, 2026	2.25	2.42	2.19	2.26	2.26	0.44%	17,444
Aug 31, 2026	2.11	2.25	2.11	2.25	2.25	6.45%	7,006
Aug 28, 2026	2.00	2.11	1.80	2.11	2.11	5.16%	28,112
Aug 27, 2026	2.08	2.10	2.01	2.01	2.01	-0.99%	12,305
Aug 26, 2026	2.11	2.11	2.02	2.03	2.03	-2.40%	12,504
Aug 25, 2026	2.10	2.10	2.02	2.08	2.08	3.48%	9,106
Aug 24, 2026	2.18	2.32	2.01	2.01	2.01	-6.51%	16,959
Aug 21, 2026	2.24	2.45	2.15	2.15	2.15	-4.87%	24,834
Aug 20, 2026	2.24	2.33	2.20	2.26	2.26	2.26%	25,634
Aug 19, 2026	2.23	2.25	2.20	2.21	2.21	-	4,284
Aug 18, 2026	2.22	2.28	2.21	2.21	2.21	-	7,140
Aug 17, 2026	2.38	2.38	2.20	2.21	2.21	-7.14%	12,394
Aug 14, 2026	2.33	2.46	2.33	2.38	2.38	-1.24%	24,930