NASDAQ:HTOO
Fusion Fuel Green PLC Stock Price (Quote)
$1.25
-0.0400 (-3.10%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.18 | $1.70 | Tuesday, 30th Apr 2024 HTOO stock ended at $1.25. This is 3.10% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 8.94% from a day low at $1.23 to a day high of $1.34. |
| 90 days | $0.96 | $4.65 | |
| 52 weeks | $0.500 | $4.65 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $1.29 | $1.34 | $1.23 | $1.25 | 69 005 |
| Apr 29, 2024 | $1.33 | $1.35 | $1.20 | $1.29 | 78 748 |
| Apr 26, 2024 | $1.25 | $1.31 | $1.25 | $1.27 | 38 337 |
| Apr 25, 2024 | $1.20 | $1.26 | $1.18 | $1.25 | 32 362 |
| Apr 24, 2024 | $1.20 | $1.27 | $1.20 | $1.23 | 45 530 |
| Apr 23, 2024 | $1.20 | $1.29 | $1.20 | $1.22 | 59 640 |
| Apr 22, 2024 | $1.27 | $1.27 | $1.19 | $1.21 | 85 603 |
| Apr 19, 2024 | $1.28 | $1.32 | $1.26 | $1.27 | 51 723 |
| Apr 18, 2024 | $1.31 | $1.33 | $1.28 | $1.31 | 53 766 |
| Apr 17, 2024 | $1.28 | $1.32 | $1.28 | $1.30 | 56 135 |
| Apr 16, 2024 | $1.22 | $1.31 | $1.22 | $1.28 | 96 235 |
| Apr 15, 2024 | $1.38 | $1.38 | $1.19 | $1.24 | 204 831 |
| Apr 12, 2024 | $1.45 | $1.45 | $1.39 | $1.40 | 83 580 |
| Apr 11, 2024 | $1.45 | $1.49 | $1.42 | $1.45 | 73 463 |
| Apr 10, 2024 | $1.49 | $1.53 | $1.43 | $1.46 | 111 472 |
| Apr 09, 2024 | $1.45 | $1.53 | $1.45 | $1.47 | 117 235 |
| Apr 08, 2024 | $1.47 | $1.49 | $1.40 | $1.42 | 139 488 |
| Apr 05, 2024 | $1.53 | $1.53 | $1.46 | $1.49 | 61 303 |
| Apr 04, 2024 | $1.48 | $1.54 | $1.48 | $1.53 | 54 778 |
| Apr 03, 2024 | $1.55 | $1.55 | $1.41 | $1.51 | 161 843 |
| Apr 02, 2024 | $1.63 | $1.63 | $1.56 | $1.58 | 97 305 |
| Apr 01, 2024 | $1.70 | $1.70 | $1.57 | $1.63 | 82 530 |
| Mar 28, 2024 | $1.71 | $1.75 | $1.67 | $1.69 | 132 346 |
| Mar 27, 2024 | $1.61 | $1.70 | $1.56 | $1.70 | 104 315 |
| Mar 26, 2024 | $1.57 | $1.64 | $1.56 | $1.58 | 111 143 |
