ASX:FHNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	13.56	13.58	13.30	13.47	13.47	-0.81%	1,124,470
May 11, 2026	13.52	13.67	13.52	13.58	13.58	1.42%	82,651
May 8, 2026	13.29	13.45	13.22	13.39	13.39	0.68%	121,859
May 7, 2026	13.30	13.44	13.23	13.30	13.30	0.76%	106,732
May 6, 2026	13.18	13.20	13.12	13.20	13.20	1.69%	49,409
May 5, 2026	12.99	13.01	12.93	12.98	12.98	-0.15%	65,829
May 4, 2026	12.83	13.02	12.83	13.00	13.00	1.56%	126,360
May 1, 2026	12.82	12.82	12.77	12.80	12.80	0.79%	95,605
Apr 30, 2026	12.92	12.92	12.70	12.70	12.70	-0.78%	73,798
Apr 29, 2026	12.62	12.84	12.62	12.80	12.80	-0.23%	83,645
Apr 28, 2026	12.89	12.91	12.82	12.83	12.83	0.08%	66,627
Apr 27, 2026	12.62	12.87	12.62	12.82	12.82	1.67%	66,012
Apr 24, 2026	12.67	12.67	12.60	12.61	12.61	-0.71%	55,078
Apr 23, 2026	12.75	12.75	12.62	12.70	12.70	1.20%	26,002
Apr 22, 2026	12.53	12.56	12.51	12.55	12.55	0.16%	36,991
Apr 21, 2026	12.56	12.57	12.52	12.53	12.53	-0.08%	117,589
Apr 20, 2026	12.47	12.57	12.47	12.54	12.54	0.80%	61,861
Apr 17, 2026	12.61	12.65	12.43	12.44	12.44	-1.89%	122,654
Apr 16, 2026	12.69	12.69	12.54	12.68	12.68	2.51%	210,981
Apr 15, 2026	12.78	12.78	12.36	12.37	12.37	2.91%	222,459
Apr 14, 2026	12.05	12.05	12.01	12.02	12.02	2.56%	77,584
Apr 13, 2026	11.72	11.75	11.63	11.72	11.72	-0.51%	71,244
Apr 10, 2026	12.09	12.09	11.72	11.78	11.78	1.46%	581,080
Apr 9, 2026	11.70	11.99	11.51	11.61	11.61	-2.27%	470,039
Apr 8, 2026	12.00	12.58	11.73	11.88	11.88	5.79%	1,267,631
Apr 7, 2026	11.47	11.47	11.23	11.23	11.23	2.65%	6,710
Apr 2, 2026	11.14	11.48	10.94	10.94	10.94	-0.64%	18,022
Apr 1, 2026	11.00	11.06	10.99	11.01	11.01	4.36%	25,279
Mar 31, 2026	10.47	10.59	10.36	10.55	10.55	-0.85%	14,469
Mar 30, 2026	10.90	11.12	10.51	10.64	10.64	-2.92%	13,532
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