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

→ REVEALED: Elon Musk’s Secret A.I. Facility? (From InvestorPlace) (Ad)

Free HTOO Stock Alerts

$1.25

-0.15 (-10.71%)

(As of 04/15/2024 ET)

Compare

Fusion Fuel Green Stock Price Performance

5 Day Performance: -13.79%
1 Month Performance: -15.54%
3 Month Performance: +31.57%
6 Month Performance: +42.05%
Year-To-Date Performance: +11.61%
1 Year Performance: -55.36%

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 InvestorPlace

“Forget Tesla, this is Elon’s Next Big Thing”

According to Forbes, this breakthrough could define the future of AI. Most people don’t know about it… Because it was found 750 miles away from Silicon Valley.

Click here to see the details.

HTOO Stock Chart for Tuesday, April, 16, 2024

Fusion Fuel Green Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/15/2024	$1.40	$1.25 -10.71%	$1.38	$1.19	207,557 shs	$18.46 million
04/12/2024	$1.45	$1.40 -3.45%	$1.45	$1.39	83,666 shs	$20.68 million
04/11/2024	$1.46	$1.45 -0.68%	$1.49	$1.41	73,569 shs	$21.42 million
04/10/2024	$1.47	$1.46 -0.68%	$1.53	$1.43	111,472 shs	$21.56 million
04/09/2024	$1.42	$1.47 +3.52%	$1.53	$1.45	120,759 shs	$21.71 million
04/08/2024	$1.49	$1.42 -4.70%	$1.49	$1.40	139,601 shs	$20.97 million
Get the Latest News and Ratings for HTOO and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Fusion Fuel Green and its competitors with MarketBeat's FREE daily newsletter.
04/05/2024	$1.52	$1.49 -1.97%	$1.53	$1.46	61,354 shs	$22.01 million
04/04/2024	$1.51	$1.52 +0.66%	$1.54	$1.48	55,985 shs	$22.45 million
04/03/2024	$1.58	$1.51 -4.43%	$1.57	$1.41	161,975 shs	$22.30 million
04/02/2024	$1.63	$1.58 -3.07%	$1.65	$1.56	97,322 shs	$23.34 million
04/01/2024	$1.69	$1.63 -3.55%	$1.70	$1.56	87,007 shs	$24.08 million
03/29/2024	$1.69	$1.69	$1.75	$1.65	132,481 shs	$24.96 million
03/28/2024	$1.70	$1.69 -0.59%	$1.75	$1.65	132,165 shs	$24.96 million
03/27/2024	$1.58	$1.70 +7.59%	$1.70	$1.56	104,804 shs	$25.11 million
03/26/2024	$1.56	$1.58 +1.28%	$1.64	$1.56	122,578 shs	$23.34 million
03/25/2024	$1.68	$1.56 -7.14%	$1.66	$1.54	178,271 shs	$23.04 million
03/22/2024	$1.69	$1.68 -0.59%	$1.71	$1.60	174,169 shs	$24.81 million
03/21/2024	$1.79	$1.69 -5.59%	$1.80	$1.66	92,875 shs	$24.96 million
03/20/2024	$1.60	$1.79 +11.88%	$1.84	$1.60	337,533 shs	$26.44 million
03/19/2024	$1.65	$1.60 -3.03%	$1.64	$1.54	85,388 shs	$23.63 million
03/18/2024	$1.48	$1.65 +11.49%	$1.70	$1.50	191,108 shs	$24.37 million
03/15/2024	$1.51	$1.48 -1.99%	$1.51	$1.40	137,964 shs	$21.86 million
03/14/2024	$1.64	$1.51 -7.93%	$1.65	$1.49	248,452 shs	$22.30 million
03/13/2024	$1.64	$1.64	$1.68	$1.60	160,766 shs	$24.22 million
03/12/2024	$1.63	$1.64 +0.61%	$1.65	$1.56	120,421 shs	$24.22 million
03/11/2024	$1.75	$1.63 -6.86%	$1.77	$1.55	242,236 shs	$24.08 million
03/08/2024	$1.75	$1.75	$1.84	$1.66	136,222 shs	$25.85 million
03/07/2024	$1.93	$1.75 -9.33%	$1.92	$1.73	257,786 shs	$25.85 million
03/06/2024	$1.65	$1.93 +16.97%	$1.93	$1.70	726,852 shs	$28.51 million
03/05/2024	$1.71	$1.65 -3.51%	$1.80	$1.53	452,832 shs	$24.37 million
03/04/2024	$1.29	$1.71 +32.56%	$1.83	$1.39	859,213 shs	$25.25 million
03/01/2024	$1.57	$1.29 -17.83%	$1.65	$1.29	728,001 shs	$19.05 million
02/29/2024	$1.53	$1.57 +2.61%	$1.81	$1.55	396,391 shs	$23.19 million
02/28/2024	$1.85	$1.53 -17.30%	$1.84	$1.52	483,559 shs	$22.60 million
02/27/2024	$1.91	$1.85 -3.14%	$1.93	$1.83	203,455 shs	$27.32 million
02/26/2024	$1.70	$1.91 +12.35%	$1.96	$1.59	525,529 shs	$28.21 million
02/23/2024	$1.94	$1.70 -12.37%	$1.90	$1.56	669,624 shs	$25.11 million
02/22/2024	$2.30	$1.94 -15.65%	$2.22	$1.91	610,746 shs	$28.65 million
02/21/2024	$2.48	$2.30 -7.26%	$2.48	$2.20	837,275 shs	$33.97 million
02/20/2024	$2.28	$2.48 +8.77%	$2.55	$1.94	3.25 million shs	$36.63 million
Elon Musk’s ChatGPT Could Soon Mint New Millionaires (Ad) Elon Musk made $180 million on PayPal… $47 Billion on SpaceX…and $94.2 Billion on Tesla. He’s about to shock the world again with his version of ChatGPT. And you could go along for the ride if you make this one simple move.
02/19/2024	$2.28	$2.28	$4.65	$2.20	83.17 million shs	$33.68 million
02/16/2024	$1.20	$2.28 +90.00%	$4.65	$2.20	83.10 million shs	$33.68 million
02/15/2024	$1.14	$1.20 +5.26%	$1.25	$1.10	188,036 shs	$17.72 million
02/14/2024	$1.20	$1.14 -5.00%	$1.24	$1.06	52,386 shs	$16.83 million
02/13/2024	$1.24	$1.20 -3.23%	$1.29	$1.15	212,604 shs	$17.72 million
02/12/2024	$1.11	$1.24 +11.71%	$1.28	$1.13	152,397 shs	$18.32 million
02/09/2024	$1.05	$1.13 +7.62%	$1.14	$1.01	59,092 shs	$16.69 million
02/08/2024	$0.97	$1.05 +8.24%	$1.11	$0.97	91,976 shs	$15.51 million
02/07/2024	$1.02	$0.97 -4.89%	$1.05	$0.96	67,493 shs	$14.33 million
02/06/2024	$1.07	$1.02 -4.67%	$1.10	$1.00	68,981 shs	$15.07 million
02/05/2024	$1.07	$1.07	$1.11	$1.02	35,543 shs	$15.80 million
02/02/2024	$1.07	$1.07	$1.13	$1.01	35,224 shs	$15.80 million
02/01/2024	$1.14	$1.07 -5.73%	$1.20	$1.05	46,899 shs	$15.80 million
01/31/2024	$1.11	$1.14 +2.25%	$1.14	$1.06	40,688 shs	$16.76 million
01/30/2024	$1.06	$1.11 +5.21%	$1.18	$1.05	60,633 shs	$16.40 million
01/29/2024	$1.04	$1.06 +1.43%	$1.07	$1.02	24,305 shs	$15.58 million
01/26/2024	$1.01	$1.04 +2.98%	$1.10	$1.00	65,212 shs	$15.36 million
01/25/2024	$0.96	$1.01 +5.21%	$1.06	$1.00	20,338 shs	$14.91 million
01/24/2024	$0.94	$0.96 +2.24%	$0.96	$0.90	17,782 shs	$14.18 million
01/23/2024	$0.88	$0.94 +7.18%	$0.94	$0.88	34,085 shs	$13.87 million
01/22/2024	$0.91	$0.88 -3.19%	$0.90	$0.82	65,391 shs	$12.94 million
01/19/2024	$0.89	$0.91 +1.69%	$0.93	$0.89	18,018 shs	$13.37 million
01/18/2024	$0.93	$0.89 -3.78%	$0.94	$0.89	35,930 shs	$13.15 million
01/17/2024	$0.95	$0.93 -2.64%	$0.94	$0.90	38,323 shs	$13.66 million
01/16/2024	$1.04	$0.95 -8.64%	$1.10	$0.90	135,523 shs	$14.03 million
01/15/2024	$1.04	$1.04	$1.08	$1.03	20,700 shs	$15.36 million

Related Companies:

This page (NASDAQ:HTOO) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

Fusion Fuel Green Stock Price Performance

HTOO Stock Chart for Tuesday, April, 16, 2024

Fusion Fuel Green Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info