ASX:FHNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	13.11	13.34	13.11	13.31	13.31	1.68%	13,765
Aug 28, 2026	13.17	13.28	13.05	13.09	13.09	0.31%	14,058
Aug 27, 2026	13.18	13.18	13.05	13.05	13.05	0.08%	9,540
Aug 26, 2026	13.06	13.06	12.98	13.04	13.04	0.15%	19,331
Aug 25, 2026	12.95	13.02	12.95	13.02	13.02	0.39%	19,371
Aug 24, 2026	13.04	13.08	12.97	12.97	12.97	-0.46%	91,240
Aug 21, 2026	13.03	13.04	13.00	13.03	13.03	-0.69%	7,139
Aug 20, 2026	13.07	13.13	13.07	13.12	13.12	1.63%	19,418
Aug 19, 2026	13.06	13.06	12.91	12.91	12.91	-0.92%	14,962
Aug 18, 2026	13.30	13.30	13.03	13.03	13.03	-2.03%	20,221
Aug 17, 2026	13.30	13.32	13.27	13.30	13.30	-0.67%	16,421
Aug 14, 2026	13.37	13.41	13.36	13.39	13.39	1.83%	51,157
Aug 13, 2026	13.14	13.18	13.12	13.15	13.15	-0.53%	13,700
Aug 12, 2026	13.50	13.50	13.18	13.22	13.22	-0.75%	12,253
Aug 11, 2026	13.35	13.37	13.32	13.32	13.32	-0.45%	8,580
Aug 10, 2026	13.21	13.69	13.21	13.38	13.38	2.92%	39,456
Aug 7, 2026	13.20	13.21	13.00	13.00	13.00	-1.14%	8,589
Aug 6, 2026	13.30	13.30	13.10	13.15	13.15	-0.83%	14,683
Aug 5, 2026	13.17	13.26	13.15	13.26	13.26	3.92%	44,385
Aug 4, 2026	13.00	13.15	12.73	12.76	12.76	2.00%	30,032
Aug 3, 2026	12.34	12.51	12.34	12.51	12.51	2.46%	23,532
Jul 31, 2026	12.02	12.22	12.02	12.21	12.21	3.91%	56,315
Jul 30, 2026	11.85	11.85	11.75	11.75	11.75	-1.34%	66,883
Jul 29, 2026	11.93	12.04	11.86	11.91	11.91	-0.17%	93,803
Jul 28, 2026	12.15	12.15	11.91	11.93	11.93	-1.57%	13,365
Jul 27, 2026	12.08	12.13	12.06	12.12	12.12	1.85%	91,505
Jul 24, 2026	12.00	12.05	11.85	11.90	11.90	-2.78%	274,271
Jul 23, 2026	12.20	12.29	12.20	12.24	12.24	-0.89%	42,241
Jul 22, 2026	12.40	12.40	12.35	12.35	12.35	-0.48%	33,304
Jul 21, 2026	12.25	12.41	12.19	12.41	12.41	2.06%	96,003
Jul 20, 2026	11.86	12.22	11.86	12.16	12.16	0.50%	3,114,167
Jul 17, 2026	12.65	12.65	12.10	12.10	12.10	-4.35%	49,142
Jul 16, 2026	12.71	12.72	12.64	12.65	12.65	0.16%	28,551
Jul 15, 2026	12.90	12.90	12.56	12.63	12.63	1.85%	1,060,657
Jul 14, 2026	12.39	12.44	12.31	12.40	12.40	0.16%	14,834
Jul 13, 2026	12.50	12.50	12.34	12.38	12.38	-0.56%	45,356
Jul 10, 2026	12.20	12.46	12.20	12.45	12.45	0.81%	50,814
Jul 9, 2026	12.26	12.38	12.26	12.35	12.35	0.82%	63,418
Jul 8, 2026	12.34	12.35	12.24	12.25	12.25	0.25%	70,980
Jul 7, 2026	12.23	12.47	12.19	12.22	12.22	-0.16%	110,552
Jul 6, 2026	12.30	12.72	12.24	12.24	12.24	-0.49%	76,060
Jul 3, 2026	12.50	12.50	12.12	12.30	12.30	0.82%	103,189
Jul 2, 2026	12.01	12.62	11.80	12.20	12.20	2.02%	198,793
Jul 1, 2026	13.41	13.41	13.19	13.21	11.96	0.04%	20,000
Jun 30, 2026	13.35	13.35	13.09	13.21	11.95	0.65%	52,423
Jun 29, 2026	12.95	13.39	12.92	13.12	11.88	3.06%	236,362
Jun 26, 2026	13.40	13.40	12.65	12.73	11.52	-5.00%	87,336
Jun 25, 2026	13.32	13.41	12.98	13.40	12.13	1.52%	47,775
Jun 24, 2026	12.82	13.20	12.77	13.20	11.95	-0.15%	130,097
Jun 23, 2026	13.49	13.49	13.22	13.22	11.97	-4.20%	81,464