ASX:FHNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.83	13.83	13.78	13.81	-	0.11%	7,625
Sep 22, 2026	13.65	13.82	13.65	13.79	13.79	2.83%	21,551
Sep 21, 2026	13.50	13.50	13.39	13.41	13.41	-	11,902
Sep 18, 2026	13.49	13.49	13.30	13.41	13.41	1.44%	51,962
Sep 17, 2026	13.20	13.36	13.18	13.22	13.22	0.23%	9,146
Sep 16, 2026	13.22	13.25	13.16	13.19	13.19	-	12,302
Sep 15, 2026	13.08	13.31	13.08	13.19	13.19	1.15%	54,603
Sep 14, 2026	13.03	13.12	12.84	13.04	13.04	0.23%	52,223
Sep 11, 2026	13.07	13.14	13.01	13.01	13.01	-0.38%	33,509
Sep 10, 2026	13.32	13.32	13.06	13.06	13.06	-1.36%	32,055
Sep 9, 2026	13.33	13.33	13.16	13.24	13.24	-0.75%	95,523
Sep 8, 2026	13.34	13.39	13.32	13.34	13.34	-0.07%	24,034
Sep 7, 2026	13.40	13.40	13.30	13.35	13.35	-0.67%	6,000
Sep 4, 2026	13.43	13.48	13.42	13.44	13.44	2.13%	16,541
Sep 3, 2026	13.26	13.26	13.16	13.16	13.16	0.15%	12,149
Sep 2, 2026	13.31	13.31	13.13	13.14	13.14	-1.28%	23,475
Sep 1, 2026	13.31	13.31	13.28	13.31	13.31	-	3,040
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