ASX:FHNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	12.77	12.80	12.77	12.79	12.79	-1.84%	4,738
Dec 12, 2025	13.03	13.12	13.00	13.03	13.03	0.39%	23,421
Dec 11, 2025	13.10	13.10	12.91	12.98	12.98	-1.22%	3,084
Dec 10, 2025	13.15	13.15	13.12	13.14	13.14	-0.08%	15,975
Dec 9, 2025	13.50	13.50	13.13	13.15	13.15	-0.23%	8,686
Dec 8, 2025	13.12	13.19	13.12	13.18	13.18	0.46%	6,219
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