ASX:FHNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.45	11.52	11.45	11.52	11.52	0.35%	5,871
Feb 26, 2026	11.50	11.51	11.45	11.48	11.48	1.86%	17,051
Feb 25, 2026	11.30	11.30	11.23	11.27	11.27	0.09%	12,631
Feb 24, 2026	11.20	11.26	11.18	11.26	11.26	-0.71%	31,677
Feb 23, 2026	11.50	11.50	11.31	11.34	11.34	-0.70%	8,327
Feb 20, 2026	11.40	11.46	11.37	11.42	11.42	-	10,241
Feb 19, 2026	11.42	11.43	11.39	11.42	11.42	0.79%	10,350
Feb 18, 2026	11.29	11.33	11.27	11.33	11.33	1.43%	117,541
Feb 17, 2026	11.30	11.30	11.15	11.17	11.17	-1.15%	44,366
Feb 16, 2026	11.36	11.36	11.25	11.30	11.30	0.09%	9,476
Feb 13, 2026	11.35	11.35	11.26	11.29	11.29	-3.01%	20,247
Feb 12, 2026	11.74	11.74	11.60	11.64	11.64	-1.19%	8,087
Feb 11, 2026	11.80	11.80	11.74	11.78	11.78	-0.17%	13,208
Feb 10, 2026	11.98	11.98	11.73	11.80	11.80	1.29%	38,511
Feb 9, 2026	11.65	11.73	11.63	11.65	11.65	3.93%	31,873
Feb 6, 2026	11.60	11.60	11.11	11.21	11.21	-3.94%	63,466
Feb 5, 2026	11.85	11.85	11.67	11.67	11.67	-2.42%	81,417
Feb 4, 2026	12.09	12.09	11.93	11.96	11.96	-2.69%	49,354
Feb 3, 2026	12.17	12.62	12.17	12.29	12.29	2.59%	13,253
Feb 2, 2026	12.25	12.25	11.91	11.98	11.98	-1.80%	90,258
Jan 30, 2026	12.33	12.33	12.13	12.20	12.20	-1.45%	34,076
Jan 29, 2026	12.47	12.47	12.33	12.38	12.38	-0.72%	34,430
Jan 28, 2026	12.46	12.49	12.42	12.47	12.47	0.73%	48,070
Jan 27, 2026	12.15	12.38	12.15	12.38	12.38	2.15%	32,538
Jan 23, 2026	12.08	12.14	12.05	12.12	12.12	1.00%	5,570
Jan 22, 2026	11.93	12.20	11.93	12.00	12.00	0.59%	3,380
Jan 21, 2026	12.13	12.13	11.89	11.93	11.93	-1.65%	39,509
Jan 20, 2026	12.13	12.15	12.09	12.13	12.13	-0.08%	286,478
Jan 19, 2026	12.31	12.31	12.12	12.14	12.14	-1.78%	16,990
Jan 16, 2026	12.32	12.36	12.31	12.36	12.36	0.49%	18,957
Jan 15, 2026	12.35	12.35	12.29	12.30	12.30	-1.68%	7,179
Jan 14, 2026	12.52	12.54	12.48	12.51	12.51	-	59,312
Jan 13, 2026	12.50	12.56	12.49	12.51	12.51	0.89%	9,085
Jan 12, 2026	12.63	12.63	12.40	12.40	12.40	-0.24%	13,242
Jan 9, 2026	12.60	12.60	12.41	12.43	12.43	-0.96%	1,325
Jan 8, 2026	12.58	12.61	12.55	12.55	12.55	0.97%	6,999
Jan 7, 2026	12.46	12.46	12.43	12.43	12.43	0.08%	11,641
Jan 6, 2026	12.43	12.44	12.40	12.42	12.42	-0.16%	7,376
Jan 5, 2026	12.39	12.44	12.33	12.44	12.44	-1.43%	4,983
Jan 2, 2026	12.57	12.62	12.52	12.62	12.62	0.08%	384
Dec 31, 2025	12.63	12.63	12.57	12.61	12.61	-0.16%	4,808
Dec 30, 2025	12.61	12.63	12.61	12.63	12.63	-0.55%	4,559
Dec 29, 2025	13.09	13.54	12.66	12.70	12.70	-	12,999
Dec 24, 2025	12.70	12.72	12.70	12.70	12.70	0.71%	2,566
Dec 23, 2025	12.65	12.65	12.60	12.61	12.61	-0.24%	15,606
Dec 22, 2025	12.56	12.64	12.56	12.64	12.64	1.36%	15,501
Dec 19, 2025	12.42	12.47	12.41	12.47	12.47	1.30%	16,454
Dec 18, 2025	12.30	12.32	12.29	12.31	12.31	-1.60%	40,336
Dec 17, 2025	12.50	12.54	12.47	12.51	12.51	1.38%	69,563
Dec 16, 2025	12.54	12.54	12.34	12.34	12.34	-3.52%	29,932