Fusion Fuel Green (HTOO)
NASDAQ: HTOO
· Real-Time Price · USD
4.45
-0.08 (-1.77%)
At close: Aug 14, 2025, 3:59 PM
4.40
-1.12%
Pre-market: Aug 15, 2025, 09:08 AM EDT
HTOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.44 | 4.60 | 4.27 | 4.50 | 4.50 | -0.66% | 30,023 |
| Aug 13, 2025 | 4.45 | 4.60 | 4.32 | 4.53 | 4.53 | 2.72% | 60,320 |
| Aug 12, 2025 | 4.27 | 4.56 | 4.25 | 4.41 | 4.41 | 0.68% | 40,440 |
| Aug 11, 2025 | 4.21 | 4.46 | 4.18 | 4.38 | 4.38 | 3.06% | 152,041 |
| Aug 8, 2025 | 4.50 | 4.74 | 4.12 | 4.25 | 4.25 | -5.97% | 80,505 |
| Aug 7, 2025 | 4.55 | 4.80 | 4.50 | 4.52 | 4.52 | -2.59% | 52,224 |
| Aug 6, 2025 | 4.80 | 4.90 | 4.55 | 4.64 | 4.64 | -6.07% | 86,800 |
| Aug 5, 2025 | 5.08 | 5.20 | 4.85 | 4.94 | 4.94 | -4.63% | 75,800 |
| Aug 4, 2025 | 5.07 | 5.24 | 5.00 | 5.18 | 5.18 | -2.81% | 54,400 |
| Aug 1, 2025 | 5.36 | 5.67 | 5.01 | 5.33 | 5.33 | -1.48% | 164,300 |
| Jul 31, 2025 | 5.66 | 6.00 | 5.23 | 5.41 | 5.41 | -7.68% | 174,200 |
| Jul 30, 2025 | 5.93 | 6.35 | 5.80 | 5.86 | 5.86 | -4.40% | 123,500 |
| Jul 29, 2025 | 5.76 | 6.50 | 5.76 | 6.13 | 6.13 | 2.51% | 199,900 |
| Jul 28, 2025 | 6.35 | 6.86 | 5.92 | 5.98 | 5.98 | -14.45% | 505,215 |
| Jul 25, 2025 | 6.75 | 8.55 | 6.01 | 6.99 | 6.99 | 47.78% | 19,399,308 |
| Jul 24, 2025 | 5.80 | 5.81 | 4.60 | 4.73 | 4.73 | -24.32% | 655,600 |
| Jul 23, 2025 | 6.43 | 6.70 | 6.00 | 6.25 | 6.25 | -6.86% | 926,325 |
| Jul 22, 2025 | 9.81 | 12.63 | 6.44 | 6.71 | 6.71 | 56.78% | 30,119,548 |
| Jul 21, 2025 | 4.31 | 4.52 | 4.11 | 4.28 | 4.28 | 0.71% | 31,400 |
| Jul 18, 2025 | 4.54 | 4.67 | 4.20 | 4.25 | 4.25 | -8.99% | 46,300 |