ASX:FHNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.75	12.78	12.34	12.66	12.66	-2.99%	29,617
Oct 29, 2026	13.16	13.16	12.98	13.05	13.05	-0.91%	21,290
Oct 28, 2026	13.02	13.18	13.02	13.17	13.17	1.00%	37,163
Oct 27, 2026	13.02	13.06	13.01	13.04	13.04	0.62%	53,376
Oct 26, 2026	13.00	13.04	12.91	12.96	12.96	-0.31%	36,681
Oct 23, 2026	13.01	13.02	12.97	13.00	13.00	-2.11%	334,685
Oct 22, 2026	13.34	13.37	13.28	13.28	13.28	-0.23%	17,954
Oct 21, 2026	13.42	13.42	13.29	13.31	13.31	-0.60%	18,989
Oct 20, 2026	13.40	13.53	13.39	13.39	13.39	0.15%	16,334
Oct 19, 2026	13.48	13.48	13.26	13.37	13.37	-1.98%	46,260
Oct 16, 2026	13.49	13.64	13.49	13.64	13.64	1.26%	56,731
Oct 15, 2026	13.59	13.60	13.40	13.47	13.47	-3.23%	84,161
Oct 14, 2026	13.93	13.94	13.90	13.92	13.92	0.80%	219,602
Oct 13, 2026	14.14	14.14	13.78	13.81	13.81	-1.43%	22,789
Oct 12, 2026	13.90	14.02	13.90	14.01	14.01	0.79%	12,461
Oct 9, 2026	13.85	13.91	13.81	13.90	13.90	-0.64%	13,876
Oct 8, 2026	14.04	14.04	13.94	13.99	13.99	0.07%	12,107
Oct 7, 2026	13.90	13.98	13.89	13.98	13.98	1.23%	14,258
Oct 6, 2026	13.80	13.87	13.78	13.81	13.81	0.88%	13,961
Oct 5, 2026	13.70	13.80	13.66	13.69	13.69	0.15%	29,702
Oct 2, 2026	13.67	13.74	13.62	13.67	13.67	-0.65%	7,600
Oct 1, 2026	13.78	13.78	13.66	13.76	13.76	1.03%	17,143
Sep 30, 2026	13.57	13.66	13.57	13.62	13.62	0.89%	19,376
Sep 29, 2026	13.66	13.66	13.47	13.50	13.50	-0.95%	16,737
Sep 28, 2026	13.78	13.90	13.63	13.63	13.63	-1.09%	21,236
Sep 25, 2026	13.71	13.79	13.71	13.78	13.78	1.32%	11,195
Sep 24, 2026	13.81	13.81	13.59	13.60	13.60	-1.52%	66,327
Sep 23, 2026	13.83	13.83	13.78	13.81	13.81	0.15%	10,854
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