Free Trial

Fusion Fuel Green (HTOO) Stock Chart & Stock Price History

→ Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (From Banyan Hill Publishing) (Ad)
Free HTOO Stock Alerts
$1.22
-0.02 (-1.61%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Fusion Fuel Green Stock Price Performance

5 Day
Performance
+5.17%
1 Month
Performance
-5.43%
3 Month
Performance
-46.49%
6 Month
Performance
+106.43%
Year-To-Date
Performance
+8.93%
1 Year
Performance
-58.64%
Receive HTOO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fusion Fuel Green and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
This is the best new way to score with AI
If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.
Click now for the best way into the newest AI projects

HTOO Stock Chart for Thursday, May, 16, 2024

HTOO Chart by TradingView

Fusion Fuel Green Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$1.23$1.22
-0.81%		$1.26$1.1983,727 shs$18.01 million
05/15/2024$1.30$1.23
-5.38%		$1.31$1.21181,644 shs$18.17 million
05/14/2024$1.21$1.30
+7.44%		$1.37$1.22267,960 shs$19.20 million
05/13/2024$1.16$1.21
+4.31%		$1.26$1.15125,940 shs$17.87 million
05/10/2024$1.27$1.18
-7.09%		$1.28$1.1584,069 shs$17.43 million
05/09/2024$1.29$1.27
-1.55%		$1.29$1.2242,014 shs$18.76 million
05/08/2024$1.29$1.29$1.30$1.2236,728 shs$19.05 million
05/07/2024$1.31$1.29
-1.53%		$1.33$1.2530,973 shs$19.05 million
05/06/2024$1.27$1.31
+3.15%		$1.34$1.2929,791 shs$19.35 million
05/03/2024$1.27$1.28
+0.79%		$1.29$1.2355,065 shs$18.91 million
05/02/2024$1.30$1.27
-2.31%		$1.34$1.2633,485 shs$18.76 million
05/01/2024$1.25$1.30
+4.00%		$1.31$1.2245,511 shs$19.19 million
04/30/2024$1.29$1.25
-3.10%		$1.34$1.2369,135 shs$18.46 million
04/29/2024$1.27$1.29
+1.57%		$1.35$1.2078,775 shs$19.05 million
04/26/2024$1.25$1.27
+1.60%		$1.31$1.2538,536 shs$18.76 million
04/25/2024$1.23$1.25
+1.63%		$1.26$1.1832,536 shs$18.46 million
04/24/2024$1.22$1.23
+0.82%		$1.27$1.2045,576 shs$18.17 million
04/23/2024$1.21$1.22
+0.83%		$1.29$1.2059,641 shs$18.02 million
04/22/2024$1.27$1.21
-4.72%		$1.27$1.1986,127 shs$17.87 million
04/19/2024$1.31$1.27
-3.05%		$1.32$1.2651,728 shs$18.76 million
04/18/2024$1.30$1.31
+0.77%		$1.33$1.2855,957 shs$19.35 million
04/17/2024$1.29$1.30
+0.78%		$1.32$1.2856,111 shs$19.19 million
04/16/2024$1.25$1.29
+3.20%		$1.31$1.2296,519 shs$19.05 million
04/15/2024$1.40$1.25
-10.71%		$1.38$1.19207,557 shs$18.46 million
04/12/2024$1.45$1.40
-3.45%		$1.45$1.3983,666 shs$20.68 million
04/11/2024$1.46$1.45
-0.68%		$1.49$1.4173,569 shs$21.42 million
04/10/2024$1.47$1.46
-0.68%		$1.53$1.43111,472 shs$21.56 million
04/09/2024$1.42$1.47
+3.52%		$1.53$1.45120,759 shs$21.71 million
04/08/2024$1.49$1.42
-4.70%		$1.49$1.40139,601 shs$20.97 million
04/05/2024$1.52$1.49
-1.97%		$1.53$1.4661,354 shs$22.01 million
04/04/2024$1.51$1.52
+0.66%		$1.54$1.4855,985 shs$22.45 million
04/03/2024$1.58$1.51
-4.43%		$1.57$1.41161,975 shs$22.30 million
04/02/2024$1.63$1.58
-3.07%		$1.65$1.5697,322 shs$23.34 million
04/01/2024$1.69$1.63
-3.55%		$1.70$1.5687,007 shs$24.08 million
03/29/2024$1.69$1.69$1.75$1.65132,481 shs$24.96 million
03/28/2024$1.70$1.69
-0.59%		$1.75$1.65132,165 shs$24.96 million
03/27/2024$1.58$1.70
+7.59%		$1.70$1.56104,804 shs$25.11 million
03/26/2024$1.56$1.58
+1.28%		$1.64$1.56122,578 shs$23.34 million
03/25/2024$1.68$1.56
-7.14%		$1.66$1.54178,271 shs$23.04 million
03/22/2024$1.69$1.68
-0.59%		$1.71$1.60174,169 shs$24.81 million
A ‘DeFi Summer’ Projected! (Ad)

Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!

Just click here to learn how you can access this coin right now.
03/21/2024$1.79$1.69
-5.59%		$1.80$1.6692,875 shs$24.96 million
03/20/2024$1.60$1.79
+11.88%		$1.84$1.60337,533 shs$26.44 million
03/19/2024$1.65$1.60
-3.03%		$1.64$1.5485,388 shs$23.63 million
03/18/2024$1.48$1.65
+11.49%		$1.70$1.50191,108 shs$24.37 million
03/15/2024$1.51$1.48
-1.99%		$1.51$1.40137,964 shs$21.86 million
03/14/2024$1.64$1.51
-7.93%		$1.65$1.49248,452 shs$22.30 million
03/13/2024$1.64$1.64$1.68$1.60160,766 shs$24.22 million
03/12/2024$1.63$1.64
+0.61%		$1.65$1.56120,421 shs$24.22 million
03/11/2024$1.75$1.63
-6.86%		$1.77$1.55242,236 shs$24.08 million
03/08/2024$1.75$1.75$1.84$1.66136,222 shs$25.85 million
03/07/2024$1.93$1.75
-9.33%		$1.92$1.73257,786 shs$25.85 million
03/06/2024$1.65$1.93
+16.97%		$1.93$1.70726,852 shs$28.51 million
03/05/2024$1.71$1.65
-3.51%		$1.80$1.53452,832 shs$24.37 million
03/04/2024$1.29$1.71
+32.56%		$1.83$1.39859,213 shs$25.25 million
03/01/2024$1.57$1.29
-17.83%		$1.65$1.29728,001 shs$19.05 million
02/29/2024$1.53$1.57
+2.61%		$1.81$1.55396,391 shs$23.19 million
02/28/2024$1.85$1.53
-17.30%		$1.84$1.52483,559 shs$22.60 million
02/27/2024$1.91$1.85
-3.14%		$1.93$1.83203,455 shs$27.32 million
02/26/2024$1.70$1.91
+12.35%		$1.96$1.59525,529 shs$28.21 million
02/23/2024$1.94$1.70
-12.37%		$1.90$1.56669,624 shs$25.11 million
02/22/2024$2.30$1.94
-15.65%		$2.22$1.91610,746 shs$28.65 million
02/21/2024$2.48$2.30
-7.26%		$2.48$2.20837,275 shs$33.97 million
02/20/2024$2.28$2.48
+8.77%		$2.55$1.943.25 million shs$36.63 million
02/19/2024$2.28$2.28$4.65$2.2083.17 million shs$33.68 million
02/16/2024$1.20$2.28
+90.00%		$4.65$2.2083.10 million shs$33.68 million
02/15/2024$1.14$1.20
+5.26%		$1.25$1.10188,036 shs$17.72 million

Related Companies:
This page (NASDAQ:HTOO) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Gold Mania
Stansberry Research