First Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.36	0.36	0.35	0.35	0.35	2.07%	2,006
Apr 22, 2025	0.34	0.35	0.34	0.34	0.34	2.70%	15,717
Apr 21, 2025	0.33	0.33	0.33	0.33	0.33	-	500
Apr 17, 2025	0.33	0.33	0.33	0.33	0.33	-	815
Apr 16, 2025	0.37	0.37	0.33	0.33	0.33	-4.84%	2,600
Apr 15, 2025	0.34	0.35	0.34	0.35	0.35	-11.29%	4,624
Apr 14, 2025	0.39	0.40	0.39	0.40	0.40	-7.58%	5,829
Apr 11, 2025	0.44	0.44	0.40	0.43	0.43	5.44%	5,264
Apr 10, 2025	0.35	0.41	0.35	0.41	0.41	34.07%	6,036
Apr 9, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 8, 2025	0.30	0.30	0.30	0.30	0.30	-	1
Apr 7, 2025	0.32	0.32	0.30	0.30	0.30	-9.52%	2,600
Apr 4, 2025	0.32	0.33	0.32	0.33	0.33	5.39%	3,056
Apr 3, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Apr 2, 2025	0.33	0.34	0.32	0.32	0.32	-3.79%	2,002
Apr 1, 2025	0.35	0.35	0.33	0.33	0.33	2.17%	2,190
Mar 31, 2025	0.32	0.32	0.32	0.32	0.32	-2.56%	426
Mar 28, 2025	0.35	0.35	0.33	0.33	0.33	-12.27%	8,450
Mar 27, 2025	0.35	0.39	0.35	0.38	0.38	-5.68%	1,120
Mar 26, 2025	0.40	0.40	0.40	0.40	0.40	6.86%	7,015
Mar 25, 2025	0.45	0.45	0.37	0.37	0.37	-11.48%	1,216
Mar 24, 2025	0.37	0.42	0.37	0.42	0.42	6.73%	9,760
Mar 21, 2025	0.41	0.42	0.39	0.40	0.40	-12.21%	9,035
Mar 20, 2025	0.41	0.45	0.41	0.45	0.45	14.63%	14,019
Mar 19, 2025	0.49	0.49	0.39	0.39	0.39	-16.74%	13,985
Mar 18, 2025	0.44	0.47	0.38	0.47	0.47	58.13%	11,213
Mar 17, 2025	0.27	0.30	0.27	0.30	0.30	14.31%	3,960
Mar 14, 2025	0.26	0.26	0.26	0.26	0.26	-	4
Mar 13, 2025	0.26	0.26	0.26	0.26	0.26	-5.45%	2,022
Mar 12, 2025	0.28	0.28	0.28	0.28	0.28	-	30
Mar 11, 2025	0.28	0.28	0.28	0.28	0.28	-	400
Mar 10, 2025	0.28	0.28	0.28	0.28	0.28	2.63%	1,250
Mar 7, 2025	0.27	0.27	0.27	0.27	0.27	-1.04%	3,500
Mar 6, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Mar 5, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Mar 4, 2025	0.27	0.27	0.27	0.27	0.27	-2.56%	881
Mar 3, 2025	0.28	0.28	0.28	0.28	0.28	-2.34%	2,946
Feb 28, 2025	0.29	0.29	0.29	0.29	0.29	-2.78%	600
Feb 27, 2025	0.28	0.29	0.28	0.29	0.29	12.56%	3,004
Feb 26, 2025	0.26	0.26	0.26	0.26	0.26	-2.96%	3,000
Feb 25, 2025	0.27	0.27	0.27	0.27	0.27	-	500
Feb 24, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Feb 21, 2025	0.26	0.27	0.26	0.27	0.27	0.19%	310
Feb 20, 2025	0.27	0.27	0.27	0.27	0.27	5.07%	2,500
Feb 19, 2025	0.26	0.26	0.26	0.26	0.26	-1.35%	230
Feb 18, 2025	0.26	0.26	0.26	0.26	0.26	-1.03%	8,720
Feb 14, 2025	0.26	0.26	0.26	0.26	0.26	5.08%	1,800
Feb 13, 2025	0.27	0.27	0.25	0.25	0.25	-2.15%	1,827
Feb 12, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Feb 11, 2025	0.27	0.27	0.26	0.26	0.26	1.59%	875