First Hartford Corporation (FHRT)
OTCMKTS
· Delayed Price · Currency is USD
16.55
-8.45 (-33.80%)
At close: Mar 31, 2025
First Hartford Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -33.80% | 100 |
| Mar 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 19.73% | 286 |
| Mar 10, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 4.40% | 100 |
| Mar 7, 2025 | 18.93 | 20.00 | 18.91 | 20.00 | 20.00 | 15.94% | 505 |
| Mar 4, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 8.22% | 115 |
| Feb 28, 2025 | 15.96 | 16.00 | 15.94 | 15.94 | 15.94 | -6.24% | 305 |
| Feb 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 100 |
| Feb 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 100 |
| Jan 24, 2025 | 14.82 | 15.00 | 14.82 | 15.00 | 15.00 | -3.23% | 300 |
| Jan 22, 2025 | 10.45 | 15.50 | 10.45 | 15.50 | 15.50 | 55.00% | 1,161 |
| Jan 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 125 |
| Jan 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.11% | 105 |
| Jan 6, 2025 | 9.75 | 9.89 | 9.75 | 9.89 | 9.89 | 4.11% | 505 |
| Jan 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.70% | 500 |
| Jan 2, 2025 | 9.18 | 9.25 | 9.18 | 9.25 | 9.25 | -2.63% | 750 |
| Dec 19, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 200 |
| Dec 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 200 |
| Dec 11, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.11% | 6,000 |
| Nov 27, 2024 | 10.10 | 10.10 | 9.99 | 9.99 | 9.99 | -1.09% | 500 |
| Nov 21, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 100 |
| Nov 15, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 3,472 |
| Nov 14, 2024 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 12.10% | 1,778 |
| Oct 21, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% | 500 |
| Oct 17, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 16.13% | 500 |