Fusion Fuel Green Ltd - Class A (HTOO)

Exchange: NASDAQ

$10.99 ($-0.01) -0.09%

Data as of Dec. 2, 2021

Dec. 2, 2021
Fusion Fuel Green Ltd - Class A - Daily Information
Click for more stock information on Fusion Fuel Green Ltd - Class A.
Daily Information Data
Date Dec. 2, 2021
Open $11.00
Previous Close $10.99
High $11.45
Low $10.63
Adjusted Open $11.00
Previous Adjusted Close $10.99
Adjusted High $11.45
Adjusted Low $10.63

About Fusion Fuel Green Ltd - Class A (HTOO)

Fusion Fuel Green PLC - Class A

Historical Stock Data for Fusion Fuel Green Ltd - Class A (HTOO)
Date Open High Low Close Adj.Close Volume
2021-11-24 $11.00 $11.45 $10.63 $10.99 $10.99 67,760
2021-11-23 $11.38 $11.66 $11.00 $11.00 $11.00 71,296
2021-11-22 $11.97 $11.98 $11.20 $11.46 $11.46 48,612
2021-11-19 $11.85 $12.15 $11.85 $12.09 $12.09 28,304
2021-11-18 $12.76 $12.82 $11.25 $11.86 $11.86 114,523
2021-11-17 $12.09 $12.69 $11.63 $12.69 $12.69 95,804
2021-11-16 $12.53 $12.53 $11.02 $11.70 $11.70 136,663
2021-11-15 $12.57 $13.20 $12.30 $12.70 $12.70 56,345
2021-11-12 $12.60 $12.80 $12.26 $12.26 $12.26 36,534
2021-11-11 $12.32 $12.77 $12.17 $12.48 $12.48 30,461
2021-11-10 $12.51 $12.70 $11.90 $12.26 $12.26 38,910
2021-11-09 $13.00 $13.18 $12.50 $12.69 $12.69 37,873
2021-11-08 $13.08 $13.24 $12.74 $12.97 $12.97 65,095
2021-11-05 $13.11 $13.43 $12.57 $12.88 $12.88 48,393
2021-11-04 $13.30 $13.61 $12.67 $13.00 $13.00 36,214
2021-11-03 $13.11 $13.39 $12.89 $13.22 $13.22 46,669
2021-11-02 $13.74 $13.74 $12.96 $13.14 $13.14 57,063
2021-11-01 $12.60 $13.98 $12.60 $13.80 $13.80 165,549
2021-10-29 $12.50 $12.75 $12.04 $12.52 $12.52 47,341
2021-10-28 $12.47 $12.65 $12.27 $12.53 $12.53 50,647
2021-10-27 $12.31 $12.55 $12.22 $12.44 $12.44 18,078
2021-10-26 $12.21 $12.44 $12.04 $12.28 $12.28 37,174
2021-10-25 $12.30 $12.46 $12.09 $12.16 $12.16 32,439
2021-10-22 $12.27 $12.45 $12.10 $12.30 $12.30 28,153
2021-10-21 $12.54 $12.80 $11.96 $12.28 $12.28 67,648
2021-10-20 $12.57 $12.59 $12.11 $12.53 $12.53 36,636
2021-10-19 $12.82 $12.83 $12.09 $12.49 $12.49 34,424
2021-10-18 $12.79 $12.79 $12.31 $12.66 $12.66 51,242
2021-10-15 $12.74 $13.00 $12.40 $12.70 $12.70 50,932
2021-10-14 $12.20 $12.65 $11.88 $12.64 $12.64 65,878
2021-10-13 $11.32 $12.35 $11.32 $12.20 $12.20 93,663
2021-10-12 $11.30 $11.56 $11.00 $11.33 $11.33 44,100
2021-10-11 $11.49 $11.71 $11.26 $11.31 $11.31 59,749
2021-10-08 $11.26 $11.55 $11.00 $11.49 $11.49 44,680
2021-10-07 $10.96 $11.35 $10.87 $11.30 $11.30 46,663
2021-10-06 $10.55 $11.00 $10.50 $10.81 $10.81 20,300
2021-10-05 $10.76 $11.42 $10.65 $10.84 $10.84 36,346
2021-10-04 $11.08 $11.08 $10.51 $10.64 $10.64 26,311
2021-10-01 $10.91 $11.28 $10.64 $11.21 $11.21 30,827
2021-09-30 $10.29 $11.10 $10.26 $10.86 $10.86 59,894
2021-09-29 $10.93 $10.97 $10.25 $10.29 $10.29 64,697
2021-09-28 $11.67 $11.67 $10.74 $10.79 $10.79 68,675
2021-09-27 $11.12 $11.85 $11.12 $11.69 $11.69 74,411
2021-09-24 $11.27 $11.35 $10.99 $11.16 $11.16 37,737
2021-09-23 $11.10 $11.79 $10.99 $11.38 $11.38 92,445
2021-09-22 $10.43 $11.15 $10.43 $11.05 $11.05 36,437
2021-09-21 $10.40 $10.94 $10.22 $10.30 $10.30 38,349
2021-09-20 $10.46 $10.59 $10.26 $10.37 $10.37 59,865
2021-09-17 $11.20 $11.35 $10.81 $11.00 $11.00 106,444
2021-09-16 $10.54 $11.36 $10.51 $11.13 $11.13 131,673
2021-09-15 $10.78 $10.83 $10.16 $10.62 $10.62 91,273
2021-09-14 $11.30 $11.40 $10.75 $10.76 $10.76 84,126
2021-09-13 $11.38 $11.54 $11.05 $11.38 $11.38 35,657
2021-09-10 $11.65 $11.65 $11.20 $11.36 $11.36 30,616
2021-09-09 $11.64 $11.69 $11.37 $11.49 $11.49 45,143
2021-09-08 $11.60 $11.71 $11.28 $11.67 $11.67 36,155
2021-09-07 $11.81 $11.89 $11.33 $11.74 $11.74 41,752
2021-09-03 $11.65 $11.89 $11.41 $11.75 $11.75 30,855
2021-09-02 $11.60 $11.77 $11.49 $11.62 $11.62 47,939
2021-09-01 $11.87 $11.90 $11.56 $11.56 $11.56 78,969
2021-08-31 $11.96 $12.01 $11.76 $11.99 $11.99 63,083
2021-08-30 $11.99 $11.99 $11.58 $11.92 $11.92 41,894
2021-08-27 $11.06 $11.90 $11.04 $11.80 $11.80 56,101
2021-08-26 $11.46 $11.60 $11.00 $11.05 $11.05 68,629
2021-08-25 $11.96 $11.96 $11.33 $11.40 $11.40 117,820
2021-08-24 $11.98 $12.01 $11.55 $11.90 $11.90 80,797
2021-08-23 $11.83 $12.18 $11.54 $11.94 $11.94 92,138
2021-08-20 $12.13 $12.14 $11.51 $11.70 $11.70 87,922
2021-08-19 $11.96 $12.40 $11.81 $12.00 $12.00 91,016
2021-08-18 $12.56 $12.56 $11.73 $12.24 $12.24 285,377
2021-08-17 $14.50 $14.50 $11.98 $12.49 $12.49 315,093
2021-08-16 $14.76 $14.83 $14.23 $14.60 $14.60 43,404
2021-08-13 $14.12 $14.77 $14.00 $14.57 $14.57 44,096
2021-08-12 $14.60 $14.60 $14.04 $14.26 $14.26 21,012
2021-08-11 $15.12 $15.12 $14.16 $14.65 $14.65 28,341
2021-08-10 $14.63 $15.99 $14.33 $14.95 $14.95 135,085
2021-08-09 $14.30 $14.50 $14.00 $14.45 $14.45 35,417
2021-08-06 $13.96 $14.18 $13.70 $14.15 $14.15 24,805
2021-08-05 $13.42 $13.98 $13.11 $13.92 $13.92 38,839
2021-08-04 $13.15 $13.88 $13.03 $13.41 $13.41 25,657
2021-08-03 $13.64 $13.64 $13.16 $13.18 $13.18 42,684
2021-08-02 $13.85 $13.98 $13.57 $13.61 $13.61 28,547
2021-07-30 $13.90 $14.12 $13.70 $13.80 $13.80 18,881
2021-07-29 $15.00 $15.00 $13.91 $14.05 $14.05 49,170
2021-07-28 $14.00 $14.90 $14.00 $14.67 $14.67 73,457
2021-07-27 $14.88 $14.93 $13.83 $13.95 $13.95 49,162
2021-07-26 $14.82 $15.24 $14.52 $15.00 $15.00 87,361
2021-07-23 $14.83 $14.91 $14.58 $14.82 $14.82 60,113
2021-07-22 $14.50 $14.87 $14.09 $14.87 $14.87 73,120
2021-07-21 $14.02 $15.00 $13.99 $14.41 $14.41 78,288
2021-07-20 $12.89 $14.16 $12.88 $14.16 $14.16 104,621
2021-07-19 $12.53 $13.26 $12.38 $12.86 $12.86 58,189
2021-07-16 $13.47 $13.59 $12.55 $13.05 $13.05 91,076
2021-07-15 $12.75 $13.50 $12.43 $13.41 $13.41 77,070
2021-07-14 $12.88 $13.15 $12.20 $12.75 $12.75 81,891
2021-07-13 $12.85 $12.86 $12.58 $12.70 $12.70 22,894
2021-07-12 $13.03 $13.20 $12.64 $12.96 $12.96 24,396
2021-07-09 $12.99 $13.49 $12.78 $13.02 $13.02 41,742
2021-07-08 $12.37 $13.00 $12.18 $12.90 $12.90 39,836
2021-07-07 $13.75 $13.75 $12.50 $12.60 $12.60 76,244
2021-07-06 $13.89 $13.97 $13.25 $13.77 $13.77 43,478
2021-07-02 $14.50 $14.50 $13.60 $13.98 $13.98 59,408
2021-07-01 $14.42 $14.62 $14.13 $14.47 $14.47 42,833
2021-06-30 $14.54 $14.68 $14.19 $14.42 $14.42 44,604
2021-06-29 $15.00 $15.32 $14.42 $14.80 $14.80 80,345
2021-06-28 $14.65 $14.99 $14.53 $14.95 $14.95 43,656
2021-06-25 $14.53 $14.65 $14.07 $14.64 $14.64 42,223
2021-06-24 $14.55 $14.96 $14.40 $14.50 $14.50 29,069
2021-06-23 $14.41 $14.90 $14.38 $14.73 $14.73 38,191
2021-06-22 $14.38 $14.38 $14.07 $14.35 $14.35 35,361
2021-06-21 $14.26 $14.45 $14.01 $14.38 $14.38 35,656
2021-06-18 $14.88 $15.05 $14.03 $14.41 $14.41 55,949
2021-06-17 $14.41 $15.01 $14.41 $14.95 $14.95 32,506
2021-06-16 $14.45 $14.79 $14.15 $14.75 $14.75 104,624
2021-06-15 $15.00 $15.01 $14.03 $14.52 $14.52 66,238
2021-06-14 $15.50 $15.64 $14.91 $15.00 $15.00 111,987
2021-06-11 $15.17 $15.49 $15.10 $15.42 $15.42 158,064
2021-06-10 $14.72 $15.20 $14.45 $14.97 $14.97 175,103
2021-06-09 $14.83 $15.01 $13.91 $13.95 $13.95 105,492
2021-06-08 $15.09 $15.51 $14.65 $14.77 $14.77 225,364
2021-06-07 $14.87 $14.96 $13.89 $14.24 $14.24 68,561
2021-06-04 $14.00 $14.72 $13.85 $14.64 $14.64 59,461
2021-06-03 $12.53 $13.91 $12.18 $13.77 $13.77 166,124
2021-06-02 $14.25 $14.25 $13.40 $13.69 $13.69 101,376
2021-06-01 $14.64 $14.70 $13.90 $14.15 $14.15 60,480
2021-05-28 $14.79 $15.02 $14.40 $14.53 $14.53 86,082
2021-05-27 $14.50 $14.60 $13.72 $14.50 $14.50 189,210
2021-05-26 $13.35 $14.50 $13.33 $14.39 $14.39 212,745
2021-05-25 $13.30 $13.48 $12.75 $13.11 $13.11 88,771
2021-05-24 $13.90 $14.30 $12.98 $13.08 $13.08 104,066
2021-05-21 $13.40 $14.05 $13.30 $13.78 $13.78 161,624
2021-05-20 $11.78 $13.41 $11.70 $13.35 $13.35 194,201
2021-05-19 $11.32 $11.80 $11.09 $11.72 $11.72 61,277
2021-05-18 $11.69 $11.71 $11.32 $11.58 $11.58 72,483
2021-05-17 $10.97 $11.72 $10.97 $11.62 $11.62 47,030
2021-05-14 $10.28 $11.15 $10.28 $11.06 $11.06 119,752
2021-05-13 $10.33 $10.95 $10.04 $10.23 $10.23 147,953
2021-05-12 $10.40 $10.60 $10.08 $10.32 $10.32 98,623
2021-05-11 $9.88 $10.53 $9.48 $10.48 $10.48 132,968
2021-05-10 $11.13 $11.13 $10.25 $10.30 $10.30 132,428
2021-05-07 $10.85 $11.43 $10.85 $11.01 $11.01 69,097
2021-05-06 $11.54 $11.54 $10.52 $10.84 $10.84 246,691
2021-05-05 $11.93 $11.95 $11.30 $11.56 $11.56 78,084
2021-05-04 $12.25 $12.25 $11.52 $11.81 $11.81 86,884
2021-05-03 $12.78 $12.80 $11.76 $12.51 $12.51 111,537
2021-04-30 $12.74 $12.85 $12.39 $12.82 $12.82 101,682
2021-04-29 $13.04 $13.15 $12.34 $12.91 $12.91 101,423
2021-04-28 $12.63 $13.13 $12.17 $13.05 $13.05 79,362
2021-04-27 $12.79 $13.11 $12.51 $12.53 $12.53 89,545
2021-04-26 $12.83 $13.15 $12.66 $12.89 $12.89 96,001
2021-04-23 $12.43 $12.93 $12.23 $12.61 $12.61 97,230
2021-04-22 $12.06 $12.55 $11.82 $12.46 $12.46 111,138
2021-04-21 $11.17 $11.99 $11.02 $11.98 $11.98 130,289
2021-04-20 $11.58 $11.69 $10.83 $11.32 $11.32 194,118
2021-04-19 $12.00 $12.19 $11.39 $11.52 $11.52 140,137
2021-04-16 $12.57 $12.57 $11.56 $12.00 $12.00 199,380
2021-04-15 $13.37 $13.39 $12.20 $12.60 $12.60 194,304
2021-04-14 $12.80 $13.39 $12.80 $13.11 $13.11 174,953
2021-04-13 $12.05 $12.76 $11.98 $12.76 $12.76 178,331
2021-04-12 $12.50 $12.55 $11.80 $12.01 $12.01 148,971
2021-04-09 $13.11 $13.15 $12.55 $12.59 $12.59 116,606
2021-04-08 $13.69 $13.69 $12.85 $13.29 $13.29 133,822
2021-04-07 $13.25 $13.36 $12.75 $12.82 $12.82 89,650
2021-04-06 $12.97 $13.50 $12.84 $13.44 $13.44 74,927
2021-04-05 $13.50 $13.50 $12.54 $12.87 $12.87 110,210
2021-04-01 $13.90 $13.90 $12.81 $13.03 $13.03 125,482
2021-03-31 $12.98 $13.52 $12.92 $13.40 $13.40 199,907
2021-03-30 $11.45 $12.76 $11.06 $12.74 $12.74 232,370
2021-03-29 $12.20 $12.49 $11.34 $11.45 $11.45 221,827
2021-03-26 $12.52 $12.96 $11.75 $12.20 $12.20 260,685
2021-03-25 $12.50 $12.94 $12.03 $12.49 $12.49 427,049
2021-03-24 $14.50 $14.75 $12.86 $12.91 $12.91 219,094
2021-03-23 $14.92 $15.20 $14.14 $14.40 $14.40 107,835
2021-03-22 $14.86 $15.28 $14.62 $15.21 $15.21 131,096
2021-03-19 $14.42 $14.90 $13.64 $14.83 $14.83 311,383
2021-03-18 $14.51 $15.26 $14.22 $14.49 $14.49 229,711
2021-03-17 $14.44 $14.90 $13.91 $14.47 $14.47 294,898
2021-03-16 $17.00 $17.00 $14.75 $15.10 $15.10 411,757
2021-03-15 $16.11 $17.15 $16.04 $16.80 $16.80 294,782
2021-03-12 $14.29 $15.66 $14.20 $15.66 $15.66 308,595
2021-03-11 $13.89 $14.73 $13.26 $14.64 $14.64 566,180
2021-03-10 $14.26 $14.90 $13.13 $13.48 $13.48 527,322
2021-03-09 $12.99 $13.57 $12.71 $13.49 $13.49 363,132
2021-03-08 $13.60 $13.77 $12.17 $12.34 $12.34 418,923
2021-03-05 $15.10 $15.22 $13.26 $13.69 $13.69 818,939
2021-03-04 $15.86 $16.32 $14.20 $14.76 $14.76 578,655
2021-03-03 $15.79 $16.46 $14.67 $14.91 $14.91 233,615
2021-03-02 $16.35 $16.49 $15.85 $15.91 $15.91 153,631
2021-03-01 $15.98 $16.60 $15.85 $16.21 $16.21 240,109
2021-02-26 $15.20 $15.61 $14.05 $15.38 $15.38 391,893
2021-02-25 $16.98 $17.10 $15.06 $15.38 $15.38 450,405
2021-02-24 $17.57 $17.74 $16.79 $16.98 $16.98 246,559
2021-02-23 $17.62 $17.80 $16.29 $17.65 $17.65 628,209
2021-02-22 $18.91 $19.42 $18.39 $18.56 $18.56 297,066
2021-02-19 $18.25 $19.92 $18.22 $19.20 $19.20 270,412
2021-02-18 $18.22 $18.28 $16.76 $18.11 $18.11 447,305
2021-02-17 $18.90 $18.90 $16.87 $18.29 $18.29 555,100
2021-02-16 $19.07 $19.81 $19.07 $19.31 $19.31 288,051
2021-02-12 $19.00 $19.44 $18.58 $18.87 $18.87 191,008
2021-02-11 $19.92 $20.09 $18.81 $19.06 $19.06 233,412
2021-02-10 $21.15 $21.18 $19.65 $20.10 $20.10 302,087
2021-02-09 $20.68 $21.18 $19.67 $21.15 $21.15 376,198
2021-02-08 $20.29 $20.98 $19.61 $20.79 $20.79 322,764
2021-02-05 $19.40 $20.50 $19.40 $20.20 $20.20 417,967
2021-02-04 $20.12 $20.31 $19.00 $19.42 $19.42 352,414
2021-02-03 $20.53 $20.80 $19.80 $20.30 $20.30 235,643
2021-02-02 $20.37 $20.58 $19.33 $20.30 $20.30 313,595
2021-02-01 $21.05 $21.13 $19.83 $20.28 $20.28 264,154
2021-01-29 $22.47 $22.59 $19.75 $20.70 $20.70 634,422
2021-01-28 $21.18 $24.45 $21.10 $22.77 $22.77 922,222
2021-01-27 $20.31 $21.50 $19.81 $21.12 $21.12 649,215
2021-01-26 $20.61 $23.16 $20.61 $21.80 $21.80 914,803
2021-01-25 $21.80 $21.90 $18.92 $20.57 $20.57 761,869
2021-01-22 $21.83 $22.49 $20.90 $21.17 $21.17 477,587
2021-01-21 $22.61 $24.00 $20.61 $22.59 $22.59 1,129,161
2021-01-20 $25.04 $25.20 $22.73 $22.97 $22.97 579,340
2021-01-19 $24.45 $25.85 $23.50 $24.34 $24.34 809,801
2021-01-15 $24.85 $25.00 $22.05 $23.86 $23.86 760,046
2021-01-14 $21.75 $25.87 $21.75 $24.68 $24.68 2,171,206
2021-01-13 $20.20 $22.40 $18.90 $21.50 $21.50 1,432,840
2021-01-12 $18.00 $19.35 $17.05 $19.29 $19.29 506,241
2021-01-11 $18.50 $18.60 $17.25 $18.03 $18.03 293,710
2021-01-08 $19.50 $19.86 $17.88 $18.90 $18.90 465,004
2021-01-07 $17.25 $18.49 $16.95 $18.09 $18.09 481,772
2021-01-06 $16.80 $17.80 $15.21 $16.05 $16.05 354,471
2021-01-05 $16.80 $17.42 $15.69 $16.20 $16.20 339,731
2021-01-04 $17.94 $18.19 $16.53 $16.83 $16.83 283,250
2020-12-31 $18.32 $18.55 $17.45 $18.43 $18.43 112,791
2020-12-30 $19.04 $19.49 $18.60 $18.73 $18.73 122,184
2020-12-29 $19.24 $19.53 $18.30 $19.00 $19.00 296,357
2020-12-28 $21.49 $21.50 $18.50 $19.85 $19.85 386,007
2020-12-24 $23.50 $23.89 $19.12 $20.05 $20.05 799,406
2020-12-23 $17.53 $22.25 $17.33 $19.91 $19.91 1,108,354
2020-12-22 $17.00 $17.85 $16.23 $16.61 $16.61 272,808
2020-12-21 $16.00 $17.39 $15.27 $16.23 $16.23 193,938
2020-12-18 $17.00 $17.27 $16.05 $16.16 $16.16 109,656
2020-12-17 $17.89 $17.89 $16.03 $16.44 $16.44 170,503
2020-12-16 $16.79 $17.89 $16.00 $17.40 $17.40 244,735
2020-12-15 $17.58 $17.70 $16.16 $17.05 $17.05 405,633
2020-12-14 $17.98 $18.42 $15.73 $17.75 $17.75 541,317
2020-12-11 $26.89 $26.89 $18.50 $19.70 $19.70 601,129
2020-12-10 $48.50 $48.50 $21.41 $21.88 $21.88 131,785

Fusion Fuel Green Ltd - Class A (HTOO) News Headlines

Recent Fusion Fuel Green Ltd - Class A (HTOO) News
Time Published Title News Site