Get the Stockscreener App
0.6062
3.61%
-0.0227
After Hours:
.60
-0.0062
-1.02%
Fusion Fuel Green Ltd Stock (HTOO) Price History
The historical daily chart and data for Fusion Fuel Green Ltd stock (HTOO), show that the latest closing stock price as of November 05, 2024, is $0.6062.
- Fusion Fuel Green Ltd all-time high stock price is $25.87, occurred on January 14, 2021.
- The lowest Fusion Fuel Green Ltd stock price recorded was $0.4611 on October 02, 2024. Since then, Fusion Fuel Green Ltd's stock price has risen over 31.47% to $0.6062 now.
- The 52-week high stock price for HTOO is $4.6499, representing a 667.06% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for HTOO is $0.4611, indicating a -23.94% decrease from the current share price, occurred on October 02, 2024.
- The closing price of Fusion Fuel Green Ltd (HTOO) stock in the beginning of 2023 was $9.43. The stock closed the year at $4.43, a loss of over -53.02% for the year.
The table below shows more information about HTOO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $0.6499 | $0.6017 | $0.0482 | 92,231.0 | -3.61% |
| Nov 04, 2024 | $0.6402 | $0.604 | $0.0362 | 74,927.0 | +1.18% |
| Nov 01, 2024 | $0.6649 | $0.6202 | $0.0447 | 109,563.0 | -2.88% |
| Oct 31, 2024 | $0.6507 | $0.5796 | $0.0711 | 78,311.0 | +0.00% |
| Oct 30, 2024 | $0.6814 | $0.60 | $0.0814 | 60,446.0 | -2.29% |
| Oct 29, 2024 | $0.689 | $0.64 | $0.049 | 39,265.0 | -2.38% |
| Oct 28, 2024 | $0.6899 | $0.57 | $0.1199 | 228,444.0 | +13.15% |
| Oct 25, 2024 | $0.60 | $0.5703 | $0.0297 | 174,030.0 | -0.82% |
| Oct 24, 2024 | $0.66 | $0.57 | $0.09 | 211,998.0 | -7.00% |
| Oct 23, 2024 | $0.697 | $0.62 | $0.077 | 116,342.0 | -9.32% |
| Oct 22, 2024 | $0.763 | $0.6856 | $0.0774 | 189,940.0 | +3.41% |
| Oct 21, 2024 | $0.728 | $0.6165 | $0.1115 | 186,824.0 | -7.23% |
| Oct 18, 2024 | $0.86 | $0.6532 | $0.2068 | 710,356.0 | -6.34% |
| Oct 17, 2024 | $0.87 | $0.56 | $0.31 | 1,936,252.0 | +36.03% |
| Oct 16, 2024 | $0.60 | $0.527 | $0.073 | 91,646.0 | +10.90% |
| Oct 15, 2024 | $0.56 | $0.5172 | $0.0428 | 68,705.0 | -3.15% |
| Oct 14, 2024 | $0.5585 | $0.51 | $0.0485 | 98,705.0 | +4.65% |
| Oct 11, 2024 | $0.526 | $0.5004 | $0.0256 | 103,162.0 | -1.15% |
| Oct 10, 2024 | $0.53 | $0.50 | $0.03 | 44,054.0 | -2.43% |
| Oct 09, 2024 | $0.5502 | $0.509 | $0.0412 | 58,906.0 | +1.71% |
| Oct 08, 2024 | $0.56 | $0.50 | $0.06 | 149,783.0 | -6.07% |
Fusion Fuel Green Ltd Stock (HTOO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fusion Fuel Green Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTOO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fusion Fuel Green Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fusion Fuel Green Ltd Stock (HTOO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.6649 | $0.6017 | $0.0632 | 368,952.0 | -5.28% |
| Oct, 2024 | $0.87 | $0.4611 | $0.4089 | 5,426,747.0 | +24.76% |
| Sep, 2024 | $0.70 | $0.476 | $0.224 | 2,529,950.0 | -10.08% |
| Aug, 2024 | $0.84 | $0.5662 | $0.2738 | 1,816,735.0 | -30.42% |
| Jul, 2024 | $1.02 | $0.80 | $0.22 | 1,881,909.0 | -7.04% |
| Jun, 2024 | $1.36 | $0.81 | $0.55 | 1,979,689.0 | -28.29% |
| May, 2024 | $1.37 | $1.10 | $0.27 | 1,847,361.0 | -1.61% |
| Apr, 2024 | $1.70 | $1.18 | $0.52 | 1,885,920.0 | -26.04% |
| Mar, 2024 | $1.96 | $1.29 | $0.67 | 5,470,571.0 | +7.64% |
| Feb, 2024 | $4.65 | $0.96 | $3.69 | 90,835,737.0 | +37.72% |
| Jan, 2024 | $1.19 | $0.82 | $0.37 | 1,012,933.0 | +1.79% |
Fusion Fuel Green Ltd Stock (HTOO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.56 | $0.91 | $0.65 | 3,394,478.0 | -19.42% |
| Nov, 2023 | $1.80 | $0.50 | $1.30 | 7,761,584.0 | +95.50% |
| Oct, 2023 | $1.05 | $0.70 | $0.35 | 2,406,886.0 | -22.45% |
| Sep, 2023 | $1.50 | $0.88 | $0.62 | 2,941,336.0 | -17.41% |
| Aug, 2023 | $2.35 | $1.07 | $1.28 | 3,183,333.0 | -51.32% |
| Jul, 2023 | $2.84 | $2.05 | $0.79 | 3,177,343.0 | -10.94% |
| Jun, 2023 | $3.71 | $2.15 | $1.56 | 3,390,261.0 | -20.74% |
| May, 2023 | $3.99 | $2.80 | $1.19 | 1,405,532.0 | +11.38% |
| Apr, 2023 | $3.22 | $2.43 | $0.788 | 1,151,583.0 | +20.83% |
| Mar, 2023 | $3.77 | $2.13 | $1.64 | 2,134,363.0 | -33.15% |
| Feb, 2023 | $4.41 | $3.17 | $1.24 | 2,139,848.0 | -10.70% |
| Jan, 2023 | $4.95 | $3.80 | $1.15 | 1,777,615.0 | -9.26% |
Fusion Fuel Green Ltd Stock (HTOO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.20 | $4.12 | $3.08 | 3,114,566.0 | -35.80% |
| Nov, 2022 | $7.12 | $2.70 | $4.42 | 5,997,907.0 | +77.84% |
| Oct, 2022 | $5.14 | $3.40 | $1.74 | 2,032,808.0 | -22.24% |
| Sep, 2022 | $7.82 | $4.89 | $2.93 | 1,387,706.0 | -36.19% |
| Aug, 2022 | $9.20 | $6.62 | $2.58 | 1,516,345.0 | +11.24% |
| Jul, 2022 | $7.62 | $6.26 | $1.36 | 569,369.0 | +7.82% |
| Jun, 2022 | $8.90 | $5.78 | $3.12 | 711,634.0 | -26.58% |
| May, 2022 | $9.06 | $6.05 | $3.01 | 1,077,402.0 | +8.69% |
| Apr, 2022 | $10.83 | $8.00 | $2.83 | 1,267,990.0 | -5.77% |
| Mar, 2022 | $9.74 | $5.80 | $3.94 | 2,344,998.0 | +38.94% |
| Feb, 2022 | $6.58 | $5.00 | $1.58 | 1,904,755.0 | +24.06% |
| Jan, 2022 | $9.88 | $4.48 | $5.40 | 1,827,682.0 | -39.25% |
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):