ASX:FHNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	13.85	13.89	13.70	13.84	-	1.39%	3,563
Jun 18, 2026	13.83	13.83	13.60	13.65	13.65	-0.73%	37,546
Jun 17, 2026	13.65	13.92	13.64	13.75	13.75	-0.87%	82,727
Jun 16, 2026	13.95	14.22	13.82	13.87	13.87	1.46%	94,100
Jun 15, 2026	13.61	14.31	13.57	13.67	13.67	2.55%	1,512,100
Jun 12, 2026	14.32	14.32	13.33	13.33	13.33	1.83%	62,179
Jun 11, 2026	13.00	13.13	12.60	13.09	13.09	-1.06%	63,600
Jun 10, 2026	13.69	13.69	12.90	13.23	13.23	-3.08%	72,820
Jun 9, 2026	13.93	13.93	13.30	13.65	13.65	-4.75%	183,480
Jun 5, 2026	14.15	14.33	13.83	14.33	14.33	0.77%	30,760
Jun 4, 2026	14.27	14.27	14.08	14.22	14.22	-2.94%	97,589
Jun 3, 2026	14.55	16.00	14.55	14.65	14.65	0.21%	93,234
Jun 2, 2026	14.70	14.82	14.55	14.62	14.62	-3.50%	97,091
Jun 1, 2026	14.75	15.16	14.51	15.15	15.15	5.57%	87,499
May 29, 2026	14.20	14.35	14.16	14.35	14.35	2.43%	92,095
May 28, 2026	14.50	14.50	13.74	14.01	14.01	-	145,400
May 27, 2026	13.86	14.29	13.86	14.01	14.01	2.34%	119,748
May 26, 2026	13.78	13.78	13.63	13.69	13.69	-0.80%	89,364
May 25, 2026	13.75	13.84	13.70	13.80	13.80	0.58%	36,252
May 22, 2026	13.53	13.73	13.53	13.72	13.72	1.25%	49,138
May 21, 2026	13.52	13.77	13.46	13.55	13.55	1.42%	22,507
May 20, 2026	13.32	13.40	13.29	13.36	13.36	-0.15%	90,437
May 19, 2026	13.45	13.52	13.36	13.38	13.38	-0.82%	47,877
May 18, 2026	13.48	13.85	13.37	13.49	13.49	-0.66%	332,078
May 15, 2026	13.84	13.84	13.58	13.58	13.58	-1.24%	38,950
May 14, 2026	13.69	13.78	13.66	13.75	13.75	1.18%	78,581
May 13, 2026	13.42	13.63	13.42	13.59	13.59	0.89%	253,236
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