Fusion Fuel Green (HTOO)
NASDAQ: HTOO
· Real-Time Price · USD
4.62
-0.33 (-6.67%)
At close: Sep 26, 2025, 3:59 PM
4.55
-1.52%
Pre-market: Sep 29, 2025, 08:44 AM EDT
HTOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.57 | 4.94 | 4.57 | 4.62 | 4.62 | -6.67% | 165,529 |
| Sep 25, 2025 | 5.55 | 5.74 | 4.80 | 4.95 | 4.95 | -7.65% | 2,139,100 |
| Sep 24, 2025 | 4.93 | 5.50 | 4.93 | 5.36 | 5.36 | 8.72% | 1,182,800 |
| Sep 23, 2025 | 5.15 | 5.35 | 4.87 | 4.93 | 4.93 | -2.95% | 209,520 |
| Sep 22, 2025 | 4.75 | 5.35 | 4.54 | 5.08 | 5.08 | 10.68% | 328,700 |
| Sep 19, 2025 | 4.74 | 4.96 | 4.55 | 4.59 | 4.59 | -3.16% | 113,518 |
| Sep 18, 2025 | 4.66 | 4.74 | 4.23 | 4.74 | 4.74 | 5.33% | 233,845 |
| Sep 17, 2025 | 4.15 | 4.80 | 3.95 | 4.50 | 4.50 | 8.17% | 306,700 |
| Sep 16, 2025 | 4.30 | 4.30 | 4.04 | 4.16 | 4.16 | -2.80% | 130,500 |
| Sep 15, 2025 | 4.27 | 4.45 | 4.05 | 4.28 | 4.28 | 5.16% | 1,499,200 |
| Sep 12, 2025 | 4.00 | 4.17 | 4.00 | 4.07 | 4.07 | -2.40% | 71,641 |
| Sep 11, 2025 | 4.31 | 4.31 | 3.93 | 4.17 | 4.17 | 1.21% | 440,930 |
| Sep 10, 2025 | 4.20 | 4.29 | 4.10 | 4.12 | 4.12 | -2.83% | 1,265,400 |
| Sep 9, 2025 | 4.02 | 4.29 | 3.93 | 4.24 | 4.24 | 5.74% | 66,470 |
| Sep 8, 2025 | 3.98 | 4.17 | 3.92 | 4.01 | 4.01 | 0.25% | 60,933 |
| Sep 5, 2025 | 4.07 | 4.10 | 3.93 | 4.00 | 4.00 | -0.25% | 13,817 |
| Sep 4, 2025 | 3.90 | 4.05 | 3.81 | 4.01 | 4.01 | 5.53% | 43,976 |
| Sep 3, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -3.80% | 26,876 |
| Sep 2, 2025 | 4.10 | 4.10 | 3.88 | 3.95 | 3.95 | -3.66% | 57,717 |
| Aug 29, 2025 | 4.18 | 4.21 | 4.03 | 4.10 | 4.10 | 0.99% | 19,433 |