ASX:FHNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.00	11.00	10.90	10.96	10.96	-2.58%	13,800
Mar 26, 2026	11.36	11.36	11.18	11.25	11.25	-0.79%	31,955
Mar 25, 2026	11.40	11.40	11.28	11.34	11.34	-0.26%	13,130
Mar 24, 2026	11.46	11.49	11.36	11.37	11.37	1.52%	34,157
Mar 23, 2026	11.40	11.40	11.15	11.20	11.20	-3.03%	22,816
Mar 20, 2026	11.58	11.58	11.50	11.55	11.55	-0.26%	14,453
Mar 19, 2026	11.60	11.62	11.57	11.58	11.58	-1.61%	4,739
Mar 18, 2026	11.74	11.78	11.73	11.77	11.77	1.20%	17,807
Mar 17, 2026	11.68	11.68	11.63	11.63	11.63	-0.43%	1,810
Mar 16, 2026	11.80	11.80	11.61	11.68	11.68	-0.93%	14,050
Mar 13, 2026	11.79	11.83	11.74	11.79	11.79	-	29,557
Mar 12, 2026	11.87	11.87	11.77	11.79	11.79	-1.50%	18,340
Mar 11, 2026	11.90	11.97	11.90	11.97	11.97	0.59%	3,118
Mar 10, 2026	11.88	11.92	11.86	11.90	11.90	3.21%	28,958
Mar 9, 2026	11.93	11.93	11.43	11.53	11.53	-3.35%	16,568
Mar 6, 2026	11.91	11.95	11.89	11.93	11.93	0.93%	19,447
Mar 5, 2026	11.85	11.88	11.81	11.82	11.82	2.60%	57,999
Mar 4, 2026	11.59	11.60	11.48	11.52	11.52	0.61%	6,761
Mar 3, 2026	11.58	11.58	11.45	11.45	11.45	0.97%	1,845
Mar 2, 2026	11.45	11.45	11.29	11.34	11.34	-1.56%	10,275
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