Fusion Fuel Green Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.62	2.68	2.59	2.59	2.59	0.84%	3,089
Jul 9, 2026	2.64	2.67	2.57	2.57	2.57	-0.77%	1,923
Jul 8, 2026	2.63	2.73	2.58	2.59	2.59	-3.72%	5,237
Jul 7, 2026	2.65	2.69	2.59	2.69	2.69	0.37%	4,352
Jul 6, 2026	2.66	2.79	2.65	2.68	2.68	0.37%	4,667
Jul 2, 2026	2.79	2.81	2.67	2.67	2.67	-0.74%	4,028
Jul 1, 2026	2.72	2.79	2.69	2.69	2.69	1.51%	5,317
Jun 30, 2026	2.69	2.80	2.64	2.65	2.65	0.38%	7,153
Jun 29, 2026	2.65	2.75	2.60	2.64	2.64	1.15%	14,939
Jun 26, 2026	2.58	2.72	2.58	2.61	2.61	0.77%	19,070
Jun 25, 2026	2.67	2.68	2.59	2.59	2.59	-2.63%	9,925
Jun 24, 2026	2.76	2.86	2.66	2.66	2.66	-1.48%	9,324
Jun 23, 2026	2.72	2.80	2.66	2.70	2.70	-0.74%	7,616
Jun 22, 2026	2.81	2.81	2.70	2.72	2.72	-4.90%	8,710
Jun 18, 2026	2.89	2.94	2.85	2.86	2.86	-1.72%	10,352
Jun 17, 2026	2.93	3.00	2.90	2.91	2.91	0.34%	6,486
Jun 16, 2026	3.01	3.01	2.88	2.90	2.90	-	12,718
Jun 15, 2026	3.05	3.05	2.87	2.90	2.90	-1.69%	14,690
Jun 12, 2026	2.91	3.09	2.91	2.95	2.95	0.34%	12,176
Jun 11, 2026	3.10	3.10	2.89	2.94	2.94	3.89%	6,562
Jun 10, 2026	2.85	3.05	2.83	2.83	2.83	-0.70%	18,702
Jun 9, 2026	2.97	3.05	2.82	2.85	2.85	-2.06%	19,651
Jun 8, 2026	2.96	3.13	2.82	2.91	2.91	-0.34%	20,336
Jun 5, 2026	3.16	3.29	2.90	2.92	2.92	-7.89%	57,846
Jun 4, 2026	3.23	3.25	3.10	3.17	3.17	0.96%	20,486
Jun 3, 2026	3.52	3.60	3.11	3.14	3.14	-12.78%	25,070
Jun 2, 2026	3.79	3.82	3.51	3.60	3.60	-5.51%	16,115
Jun 1, 2026	3.78	3.84	3.69	3.81	3.81	3.11%	31,813
May 29, 2026	3.71	3.78	3.61	3.70	3.70	-0.40%	38,140
May 28, 2026	3.45	3.79	3.45	3.71	3.71	7.54%	48,018
May 27, 2026	3.13	3.50	3.13	3.45	3.45	11.29%	42,824
May 26, 2026	3.01	3.22	3.00	3.10	3.10	2.99%	24,244
May 22, 2026	3.06	3.28	2.99	3.01	3.01	-4.75%	53,964
May 21, 2026	2.71	3.16	2.71	3.16	3.16	10.68%	28,964
May 20, 2026	2.70	2.87	2.65	2.86	2.86	7.33%	12,206
May 19, 2026	2.87	2.87	2.64	2.66	2.66	-9.52%	33,834
May 18, 2026	2.96	3.00	2.89	2.94	2.94	-1.67%	15,326
May 15, 2026	2.99	3.03	2.80	2.99	2.99	-0.66%	45,857
May 14, 2026	3.00	3.04	2.90	3.01	3.01	-2.59%	22,545
May 13, 2026	3.00	3.16	2.89	3.09	3.09	3.00%	46,022
May 12, 2026	2.85	3.00	2.83	3.00	3.00	3.09%	56,806
May 11, 2026	2.74	3.04	2.74	2.91	2.91	6.59%	76,079
May 8, 2026	3.54	3.54	2.55	2.73	2.73	-19.71%	140,400
May 7, 2026	3.33	3.54	3.33	3.40	3.40	0.89%	221,804
May 6, 2026	3.22	3.45	3.22	3.37	3.37	6.31%	22,774
May 5, 2026	3.09	3.40	3.07	3.17	3.17	1.93%	17,927
May 4, 2026	3.25	3.34	3.06	3.11	3.11	-1.74%	30,106
May 1, 2026	3.11	3.27	3.11	3.17	3.17	1.12%	16,730
Apr 30, 2026	3.32	3.38	3.09	3.13	3.13	-6.29%	11,418
Apr 29, 2026	3.32	3.49	3.30	3.34	3.34	-1.47%	9,635