Get the Stockscreener App
0.0371
3.77%
0.00135
After Hours:
.03
-0.0071
-19.14%
Fusion Fuel Green Plc Stock (HTOOW) Price History
The historical daily chart and data for Fusion Fuel Green Plc stock (HTOOW), show that the latest closing stock price as of November 05, 2024, is $0.0371.
- Fusion Fuel Green Plc all-time high stock price is $2.69, occurred on May 04, 2022.
- The lowest Fusion Fuel Green Plc stock price recorded was $0.00 on November 10, 2023. Since then, Fusion Fuel Green Plc's stock price has risen over to $0.0371 now.
- The 52-week high stock price for HTOOW is $0.509, representing a 1,272% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for HTOOW is $0.033, indicating a -11.05% decrease from the current share price, occurred on August 23, 2024.
- The closing price of Fusion Fuel Green Plc (HTOOW) stock in the beginning of 2023 was $2.66. The stock closed the year at $2.54, a loss of over -4.51% for the year.
The table below shows more information about HTOOW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $0.0371 | $0.035 | $0.0021 | 388.0 | +3.77% |
| Nov 04, 2024 | $0.0359 | $0.033 | $0.0029 | 9,350.0 | +0.85% |
| Nov 01, 2024 | $0.0363 | $0.033 | $0.0033 | 38,265.0 | -11.37% |
| Oct 31, 2024 | $0.04 | $0.04 | $0.00 | 2,852.0 | -11.11% |
| Oct 30, 2024 | $0.049 | $0.035 | $0.014 | 95,966.0 | +28.57% |
| Oct 29, 2024 | $0.035 | $0.035 | $0.00 | 4,335.0 | +6.06% |
| Oct 28, 2024 | $0.0399 | $0.033 | $0.0069 | 8,408.0 | -17.29% |
| Oct 25, 2024 | $0.04 | $0.0375 | $0.0025 | 3,863.0 | -0.25% |
| Oct 24, 2024 | $0.0404 | $0.037 | $0.0034 | 5,000.0 | +0.07% |
| Oct 23, 2024 | $0.0489 | $0.04 | $0.00893 | 2,900.0 | -18.26% |
| Oct 22, 2024 | $0.049 | $0.0475 | $0.00155 | 4,454.0 | -0.20% |
| Oct 21, 2024 | $0.0569 | $0.049 | $0.0079 | 4,900.0 | -3.01% |
| Oct 18, 2024 | $0.0523 | $0.033 | $0.0193 | 16,000.0 | +6.14% |
| Oct 17, 2024 | $0.0506 | $0.0476 | $0.003 | 300.0 | +21.74% |
| Oct 16, 2024 | $0.057 | $0.0391 | $0.0179 | 114,404.0 | -2.25% |
| Oct 15, 2024 | $0.0401 | $0.0395 | $0.000601 | 1,053.0 | +0.25% |
| Oct 14, 2024 | $0.052 | $0.0399 | $0.0121 | 14,306.0 | -0.25% |
| Oct 11, 2024 | $0.0545 | $0.04 | $0.0145 | 8,603.0 | +0.00% |
| Oct 10, 2024 | $0.05 | $0.04 | $0.01 | 6,210.0 | +0.00% |
| Oct 08, 2024 | $0.042 | $0.04 | $0.002 | 4,433.0 | -26.61% |
Fusion Fuel Green Plc Stock (HTOOW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fusion Fuel Green Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTOOW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fusion Fuel Green Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fusion Fuel Green Plc Stock (HTOOW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.0371 | $0.033 | $0.0041 | 48,391.0 | -7.25% |
| Oct, 2024 | $0.057 | $0.033 | $0.024 | 316,308.0 | -29.83% |
| Sep, 2024 | $0.0679 | $0.04 | $0.0279 | 87,625.0 | +38.68% |
| Aug, 2024 | $0.08 | $0.033 | $0.047 | 293,058.0 | -43.31% |
| Jul, 2024 | $0.075 | $0.044 | $0.031 | 183,631.0 | +31.82% |
| Jun, 2024 | $0.12 | $0.051 | $0.069 | 98,724.0 | -49.77% |
| May, 2024 | $0.12 | $0.06 | $0.06 | 442,432.0 | +6.83% |
| Apr, 2024 | $0.21 | $0.085 | $0.125 | 117,778.0 | -39.71% |
| Mar, 2024 | $0.2575 | $0.13 | $0.1275 | 423,895.0 | -24.04% |
| Feb, 2024 | $0.509 | $0.082 | $0.427 | 870,563.0 | +79.18% |
| Jan, 2024 | $0.13 | $0.066 | $0.064 | 74,861.0 | +31.06% |
Fusion Fuel Green Plc Stock (HTOOW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.1675 | $0.08 | $0.0875 | 214,115.0 | -11.43% |
| Nov, 2023 | $0.18 | $0.05 | $0.13 | 154,488.0 | +18.37% |
| Oct, 2023 | $0.175 | $0.044 | $0.131 | 447,430.0 | +102.00% |
| Sep, 2023 | $0.16 | $0.0426 | $0.1174 | 312,292.0 | -59.05% |
| Aug, 2023 | $0.32 | $0.1099 | $0.2101 | 172,663.0 | -65.85% |
| Jul, 2023 | $0.33 | $0.201 | $0.129 | 244,554.0 | +10.97% |
| Jun, 2023 | $0.35 | $0.2091 | $0.1409 | 78,910.0 | -16.31% |
| May, 2023 | $0.391 | $0.2027 | $0.1883 | 126,426.0 | +26.46% |
| Apr, 2023 | $0.3496 | $0.20 | $0.1496 | 154,077.0 | -16.49% |
| Mar, 2023 | $0.491 | $0.2501 | $0.2409 | 67,674.0 | +0.00% |
Fusion Fuel Green Plc Stock (HTOOW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $2.69 | $2.20 | $0.49 | 4,600.0 | +0.00% |
0.05%
Cap:
|
Volume (24h):