ASX:FHNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.12	13.15	13.08	13.12	13.12	0.15%	20,506
Dec 4, 2025	13.11	13.11	13.08	13.10	13.10	-0.68%	6,834
Dec 3, 2025	13.18	13.19	13.16	13.19	13.19	0.46%	3,065
Dec 2, 2025	13.10	13.17	13.10	13.13	13.13	0.84%	24,723
Dec 1, 2025	13.16	13.16	13.00	13.02	13.02	-0.69%	16,409
Nov 28, 2025	13.05	13.12	13.05	13.11	13.11	0.46%	37,487
Nov 27, 2025	13.05	13.06	13.03	13.05	13.05	-0.23%	23,360
Nov 26, 2025	13.10	13.10	13.01	13.08	13.08	1.08%	39,748
Nov 25, 2025	12.94	12.96	12.93	12.94	12.94	2.86%	39,401
Nov 24, 2025	12.58	12.62	12.56	12.58	12.58	0.96%	5,150
Nov 21, 2025	12.80	12.80	12.41	12.46	12.46	-4.30%	52,304
Nov 20, 2025	12.95	13.02	12.95	13.02	13.02	3.25%	183,491
Nov 19, 2025	12.65	12.69	12.61	12.61	12.61	-0.71%	27,011
Nov 18, 2025	12.85	12.87	12.70	12.70	12.70	-2.68%	75,805
Nov 17, 2025	12.97	13.05	12.95	13.05	13.05	1.01%	1,290
Nov 14, 2025	12.96	12.97	12.92	12.92	12.92	-2.34%	12,180
Nov 13, 2025	13.17	13.24	13.14	13.23	13.23	-0.68%	8,393
Nov 12, 2025	13.34	13.34	13.30	13.32	13.32	0.15%	13,080
Nov 11, 2025	13.31	13.34	13.30	13.30	13.30	0.91%	18,609
Nov 10, 2025	13.10	13.19	13.05	13.18	13.18	1.54%	28,732
Nov 7, 2025	13.09	13.09	12.94	12.98	12.98	-1.59%	37,731
Nov 6, 2025	13.37	13.37	13.14	13.19	13.19	0.61%	4,081
Nov 5, 2025	13.18	13.18	13.01	13.11	13.11	-1.80%	24,135
Nov 4, 2025	13.50	13.50	13.35	13.35	13.35	-0.52%	1,556
Nov 3, 2025	13.50	13.50	13.42	13.42	13.42	-1.68%	71,528
Oct 31, 2025	13.64	13.65	13.62	13.65	13.65	0.52%	8,221
Oct 30, 2025	13.50	13.68	13.50	13.58	13.58	0.22%	86,845
Oct 29, 2025	13.50	13.55	13.48	13.55	13.55	1.88%	17,475
Oct 28, 2025	13.33	13.33	13.29	13.30	13.30	0.68%	25,766
Oct 27, 2025	13.23	13.23	13.18	13.21	13.21	1.93%	1,734
Oct 24, 2025	12.96	12.98	12.94	12.96	12.96	0.93%	24,161
Oct 23, 2025	12.83	12.85	12.80	12.84	12.84	-0.93%	6,556
Oct 22, 2025	12.95	12.97	12.90	12.96	12.96	-0.38%	4,274
Oct 21, 2025	12.84	13.03	12.84	13.01	13.01	1.40%	3,575
Oct 20, 2025	12.82	12.83	12.75	12.83	12.83	1.50%	10,062
Oct 17, 2025	12.69	12.69	12.63	12.64	12.64	-0.78%	29,504
Oct 16, 2025	12.75	12.75	12.72	12.74	12.74	0.08%	36,939
Oct 15, 2025	12.75	12.75	12.67	12.73	12.73	-1.09%	31,540
Oct 14, 2025	12.90	12.97	12.87	12.87	12.87	0.86%	39,987
Oct 13, 2025	12.80	12.81	12.69	12.76	12.76	-2.15%	12,031
Oct 10, 2025	12.96	13.06	12.96	13.04	13.04	0.62%	7,335
Oct 9, 2025	12.94	12.99	12.94	12.96	12.96	1.33%	17,246
Oct 8, 2025	12.78	12.80	12.76	12.79	12.79	-0.23%	5,187
Oct 7, 2025	12.83	12.83	12.79	12.82	12.82	-	3,336
Oct 6, 2025	12.84	12.84	12.78	12.82	12.82	-0.77%	15,220
Oct 3, 2025	12.90	12.92	12.86	12.92	12.92	0.62%	19,906
Oct 2, 2025	12.81	12.84	12.81	12.84	12.84	1.02%	9,996
Oct 1, 2025	12.78	12.78	12.71	12.71	12.71	-0.70%	13,320
Sep 30, 2025	12.78	12.82	12.78	12.80	12.80	-0.16%	5,383
Sep 29, 2025	12.88	12.88	12.81	12.82	12.82	0.87%	12,321