First Hartford Corporation (FHRT)
OTCMKTS · Delayed Price · Currency is USD
29.44
0.00 (0.00%)
At close: Jan 20, 2026
First Hartford Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 30.00 | 30.00 | 29.44 | 29.44 | 29.44 | -1.87% | 450 |
| Jan 5, 2026 | 30.03 | 30.03 | 30.00 | 30.00 | 30.00 | 0.03% | 415 |
| Jan 2, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 18.54% | 100 |
| Dec 30, 2025 | 23.00 | 25.30 | 23.00 | 25.30 | 25.30 | 3.10% | 500 |
| Dec 29, 2025 | 22.10 | 25.00 | 22.10 | 24.54 | 24.54 | 11.55% | 1,212 |
| Dec 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.43% | 100 |
| Dec 22, 2025 | 25.75 | 25.75 | 22.00 | 22.32 | 22.32 | -10.72% | 1,000 |
| Dec 19, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 11.61% | 300 |
| Dec 18, 2025 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | 0.36% | 800 |
| Dec 17, 2025 | 22.00 | 22.32 | 22.00 | 22.32 | 22.32 | 3.81% | 400 |
| Dec 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.97% | 300 |
| Dec 12, 2025 | 21.00 | 21.29 | 21.00 | 21.29 | 21.29 | 1.40% | 450 |
| Dec 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.23% | 200 |
| Dec 9, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -4.53% | 207 |
| Dec 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.60% | 200 |
| Dec 5, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | 100 |
| Dec 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100 |
| Dec 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.22% | 300 |
| Dec 2, 2025 | 22.47 | 22.50 | 22.47 | 22.50 | 22.50 | 2.27% | 200 |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.95% | 100 |
| Nov 28, 2025 | 22.50 | 23.00 | 21.79 | 21.79 | 21.79 | -5.25% | 300 |
| Nov 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100 |
| Nov 24, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -8.00% | 450 |
| Nov 21, 2025 | 23.00 | 25.00 | 22.40 | 25.00 | 25.00 | 11.11% | 703 |
| Nov 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 400 |
| Nov 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 400 |
| Nov 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 200 |
| Nov 13, 2025 | 22.50 | 22.65 | 22.50 | 22.50 | 22.50 | - | 300 |
| Nov 12, 2025 | 22.46 | 22.50 | 22.46 | 22.50 | 22.50 | 2.27% | 300 |
| Nov 10, 2025 | 22.00 | 22.09 | 22.00 | 22.00 | 22.00 | -3.28% | 936 |
| Oct 8, 2025 | 23.00 | 23.00 | 22.75 | 22.75 | 22.75 | 12.27% | 300 |
| Oct 3, 2025 | 22.00 | 22.00 | 20.26 | 20.26 | 20.26 | -8.33% | 1,035 |
| Oct 1, 2025 | 24.05 | 24.05 | 22.10 | 22.10 | 22.10 | -12.99% | 500 |
| Sep 26, 2025 | 25.75 | 25.75 | 25.40 | 25.40 | 25.40 | -1.36% | 200 |
| Sep 17, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 4.04% | 136 |
| Sep 11, 2025 | 24.16 | 24.75 | 24.16 | 24.75 | 24.75 | 0.12% | 200 |
| Aug 21, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -3.81% | 225 |