ASX:FHNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	12.15	12.15	11.94	11.96	-	-1.32%	9,182
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
Jun 22, 2026	14.00	14.00	13.64	13.80	12.49	-2.34%	111,860
Jun 19, 2026	13.89	14.13	13.69	14.13	12.79	3.52%	81,571
Jun 18, 2026	13.83	13.83	13.60	13.65	12.36	-0.73%	37,546
Jun 17, 2026	13.65	13.92	13.64	13.75	12.45	-0.87%	82,727
Jun 16, 2026	13.95	14.22	13.82	13.87	12.56	1.46%	94,100
Jun 15, 2026	13.61	14.31	13.57	13.67	12.38	2.55%	1,512,100
Jun 12, 2026	14.32	14.32	13.33	13.33	12.07	1.83%	62,179
Jun 11, 2026	13.00	13.13	12.60	13.09	11.85	-1.06%	63,600
Jun 10, 2026	13.69	13.69	12.90	13.23	11.98	-3.08%	72,820
Jun 9, 2026	13.93	13.93	13.30	13.65	12.36	-4.75%	183,480
Jun 5, 2026	14.15	14.33	13.83	14.33	12.97	0.77%	30,760
Jun 4, 2026	14.27	14.27	14.08	14.22	12.87	-2.94%	97,589
Jun 3, 2026	14.55	16.00	14.55	14.65	13.26	0.21%	93,234
Jun 2, 2026	14.70	14.82	14.55	14.62	13.24	-3.50%	97,091
Jun 1, 2026	14.75	15.16	14.51	15.15	13.72	5.57%	87,499
May 29, 2026	14.20	14.35	14.16	14.35	12.99	2.43%	92,095
May 28, 2026	14.50	14.50	13.74	14.01	12.68	-	145,400
May 27, 2026	13.86	14.29	13.86	14.01	12.68	2.34%	119,748
May 26, 2026	13.78	13.78	13.63	13.69	12.39	-0.80%	89,364
May 25, 2026	13.75	13.84	13.70	13.80	12.49	0.58%	36,252
May 22, 2026	13.53	13.73	13.53	13.72	12.42	1.25%	49,138
May 21, 2026	13.52	13.77	13.46	13.55	12.27	1.42%	22,507
May 20, 2026	13.32	13.40	13.29	13.36	12.09	-0.15%	90,437
May 19, 2026	13.45	13.52	13.36	13.38	12.11	-0.82%	47,877