Fusion Fuel Green (HTOO)
NASDAQ: HTOO
· Real-Time Price · USD
3.97
-0.04 (-1.10%)
At close: Sep 05, 2025, 3:58 PM
3.93
-1.01%
After-hours: Sep 05, 2025, 07:49 PM EDT
HTOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.07 | 4.10 | 3.93 | 4.00 | 4.00 | -0.25% | 12,843 |
| 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 |
| Aug 28, 2025 | 4.11 | 4.27 | 4.04 | 4.06 | 4.06 | 0.50% | 41,380 |
| Aug 27, 2025 | 3.90 | 4.18 | 3.81 | 4.04 | 4.04 | 6.04% | 63,962 |
| Aug 26, 2025 | 4.03 | 4.12 | 3.66 | 3.81 | 3.81 | -6.85% | 57,285 |
| Aug 25, 2025 | 4.11 | 4.17 | 4.08 | 4.09 | 4.09 | -2.15% | 17,715 |
| Aug 22, 2025 | 4.16 | 4.23 | 3.88 | 4.18 | 4.18 | -1.42% | 27,929 |
| Aug 21, 2025 | 4.15 | 4.25 | 4.12 | 4.24 | 4.24 | -0.47% | 28,558 |
| Aug 20, 2025 | 4.25 | 4.48 | 4.21 | 4.26 | 4.26 | -1.39% | 16,000 |
| Aug 19, 2025 | 4.38 | 4.47 | 4.26 | 4.32 | 4.32 | -3.79% | 151,000 |
| Aug 18, 2025 | 4.37 | 4.50 | 4.30 | 4.49 | 4.49 | 0.67% | 18,100 |
| Aug 15, 2025 | 4.40 | 4.48 | 4.31 | 4.46 | 4.46 | -0.89% | 43,442 |
| Aug 14, 2025 | 4.44 | 4.60 | 4.27 | 4.50 | 4.50 | -0.66% | 29,640 |
| 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 |