First Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	0.94	0.94	0.69	0.69	0.69	-28.71%	13,618
Jun 13, 2025	0.97	0.97	0.81	0.96	0.96	-0.72%	17,440
Jun 12, 2025	0.89	0.98	0.89	0.97	0.97	21.66%	17,550
Jun 11, 2025	0.73	0.81	0.73	0.80	0.80	28.57%	47,582
Jun 10, 2025	0.62	0.66	0.62	0.62	0.62	6.47%	8,836
Jun 9, 2025	0.58	0.62	0.58	0.58	0.58	14.70%	7,760
Jun 6, 2025	0.60	0.60	0.51	0.51	0.51	-4.21%	625
Jun 5, 2025	0.62	0.65	0.53	0.53	0.53	-9.87%	33,222
Jun 4, 2025	0.54	0.59	0.54	0.59	0.59	13.31%	10,042
Jun 3, 2025	0.50	0.52	0.50	0.52	0.52	15.63%	8,622
Jun 2, 2025	0.50	0.50	0.45	0.45	0.45	2.40%	4,470
May 30, 2025	0.44	0.49	0.44	0.44	0.44	24.93%	45,960
May 29, 2025	0.35	0.35	0.35	0.35	0.35	-3.55%	520
May 28, 2025	0.36	0.36	0.36	0.36	0.36	-	-
May 27, 2025	0.36	0.36	0.36	0.36	0.36	-	25
May 23, 2025	0.36	0.36	0.36	0.36	0.36	-	95
May 22, 2025	0.34	0.36	0.34	0.36	0.36	-4.94%	2,869
May 21, 2025	0.38	0.38	0.38	0.38	0.38	6.22%	100
May 20, 2025	0.34	0.37	0.34	0.36	0.36	3.15%	10,500
May 19, 2025	0.35	0.35	0.35	0.35	0.35	-	180
May 16, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 15, 2025	0.35	0.35	0.35	0.35	0.35	-	100
May 14, 2025	0.35	0.35	0.35	0.35	0.35	-4.15%	163
May 13, 2025	0.35	0.36	0.35	0.36	0.36	3.63%	1,100
May 12, 2025	0.35	0.35	0.35	0.35	0.35	-4.16%	250
May 9, 2025	0.38	0.38	0.37	0.37	0.37	0.91%	30,400
May 8, 2025	0.36	0.36	0.36	0.36	0.36	-	-
May 7, 2025	0.38	0.38	0.36	0.36	0.36	-2.08%	1,350
May 6, 2025	0.37	0.37	0.37	0.37	0.37	7.08%	365
May 5, 2025	0.33	0.35	0.33	0.35	0.35	-2.95%	3,713
May 2, 2025	0.36	0.36	0.36	0.36	0.36	-	-
May 1, 2025	0.35	0.36	0.35	0.36	0.36	-7.73%	4,010
Apr 30, 2025	0.36	0.39	0.36	0.39	0.39	11.10%	2,485
Apr 29, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 28, 2025	0.35	0.35	0.35	0.35	0.35	-	15
Apr 25, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 24, 2025	0.35	0.35	0.35	0.35	0.35	-0.50%	8,084
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