First Hartford Corporation (FHRT)
OTCMKTS · Delayed Price · Currency is USD
32.25
0.00 (0.00%)
Oct 30, 2026, 4:00 PM EDT
First Hartford Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 32.25 | 32.25 | 32.16 | 32.25 | 32.25 | - | 113 |
| Oct 29, 2026 | 32.16 | 32.25 | 32.16 | 32.25 | 32.25 | 11.21% | 233 |
| Oct 27, 2026 | 29.00 | 29.00 | 28.70 | 29.00 | 29.00 | 2.65% | 1,000 |
| Oct 23, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.04% | 600 |
| Oct 21, 2026 | 28.50 | 28.50 | 28.26 | 28.26 | 28.26 | 8.69% | 270 |
| Oct 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 100 |
| Oct 14, 2026 | 28.00 | 28.00 | 27.76 | 28.00 | 28.00 | 1.78% | 1,200 |
| Oct 12, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 10.04% | 215 |
| Oct 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 1,615 |
| Sep 30, 2026 | 25.75 | 26.04 | 25.50 | 25.50 | 25.50 | -0.97% | 2,100 |
| Aug 31, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 3.00% | 125 |
| Aug 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 279 |
| Aug 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.66% | 299 |
| Aug 10, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.97% | 100 |
| Jul 28, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -2.89% | 204 |
| Jul 9, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.11% | 200 |
| Jul 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.72% | 145 |
| Jun 24, 2026 | 27.00 | 27.53 | 26.99 | 26.99 | 26.99 | -10.03% | 600 |
| Jun 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -7.69% | 328 |
| Jun 16, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.50% | 236 |
| Jun 12, 2026 | 30.00 | 32.02 | 30.00 | 32.02 | 32.02 | 8.54% | 400 |
| Jun 11, 2026 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 1.72% | 500 |
| Jun 5, 2026 | 28.00 | 29.00 | 27.83 | 29.00 | 29.00 | -7.64% | 1,124 |
| May 8, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 16.30% | 100 |
| May 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -28.76% | 100 |