First Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.26	0.26	0.26	0.26	-	-	23,000
Feb 10, 2026	0.26	0.28	0.25	0.26	0.26	-7.93%	33,200
Feb 9, 2026	0.28	0.33	0.28	0.28	0.28	3.13%	8,152
Feb 6, 2026	0.27	0.27	0.27	0.27	0.27	-12.42%	300
Feb 5, 2026	0.31	0.31	0.31	0.31	0.31	2.75%	500
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	5.16%	551
Jan 30, 2026	0.31	0.31	0.28	0.29	0.29	-10.46%	10,800
Jan 29, 2026	0.30	0.34	0.30	0.32	0.32	2.14%	24,402
Jan 28, 2026	0.29	0.31	0.29	0.31	0.31	9.11%	4,350
Jan 23, 2026	0.29	0.29	0.29	0.29	0.29	-9.59%	1,500
Jan 21, 2026	0.32	0.32	0.32	0.32	0.32	8.87%	684
Jan 20, 2026	0.32	0.32	0.29	0.29	0.29	-4.23%	1,050
Jan 15, 2026	0.31	0.31	0.31	0.31	0.31	-8.96%	101
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	0.60%	4,000
Jan 13, 2026	0.31	0.33	0.31	0.33	0.33	18.55%	8,905
Jan 9, 2026	0.28	0.28	0.28	0.28	0.28	1.52%	360
Jan 8, 2026	0.28	0.28	0.28	0.28	0.28	-5.34%	895
Jan 7, 2026	0.24	0.29	0.24	0.29	0.29	12.68%	6,500
Jan 6, 2026	0.26	0.26	0.26	0.26	0.26	0.04%	3,542
Jan 5, 2026	0.24	0.27	0.24	0.26	0.26	-5.47%	2,600
Jan 2, 2026	0.27	0.27	0.27	0.27	0.27	1.44%	5,000
Dec 31, 2025	0.27	0.27	0.27	0.27	0.27	-3.91%	116
Dec 30, 2025	0.25	0.28	0.25	0.28	0.28	-1.30%	1,090
Dec 23, 2025	0.29	0.29	0.29	0.29	0.29	-5.91%	6,004
Dec 22, 2025	0.30	0.30	0.30	0.30	0.30	6.28%	3,280
Dec 17, 2025	0.30	0.30	0.29	0.29	0.29	-11.54%	5,600
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-3.27%	1,500
Dec 11, 2025	0.33	0.33	0.33	0.33	0.33	4.22%	680
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	3.46%	285
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	4.78%	800
Dec 3, 2025	0.29	0.29	0.29	0.29	0.29	-11.07%	545
Dec 1, 2025	0.31	0.33	0.31	0.33	0.33	3.82%	6,045
Nov 26, 2025	0.32	0.32	0.32	0.32	0.32	0.85%	10,500
Nov 25, 2025	0.32	0.32	0.32	0.32	0.32	-0.88%	950
Nov 24, 2025	0.32	0.32	0.32	0.32	0.32	-0.06%	200
Nov 20, 2025	0.32	0.32	0.32	0.32	0.32	-4.77%	1,000
Nov 18, 2025	0.34	0.34	0.34	0.34	0.34	-0.47%	1,700
Nov 17, 2025	0.31	0.34	0.31	0.34	0.34	2.34%	1,000
Nov 14, 2025	0.34	0.34	0.33	0.33	0.33	0.98%	2,583
Nov 13, 2025	0.33	0.33	0.33	0.33	0.33	-2.10%	1,482
Nov 11, 2025	0.33	0.33	0.33	0.33	0.33	0.54%	2,000
Nov 10, 2025	0.33	0.33	0.33	0.33	0.33	-0.81%	125
Nov 7, 2025	0.33	0.33	0.33	0.33	0.33	-5.08%	500
Nov 6, 2025	0.35	0.35	0.34	0.35	0.35	2.47%	3,620
Nov 5, 2025	0.37	0.37	0.34	0.34	0.34	-0.66%	14,650
Nov 4, 2025	0.32	0.35	0.32	0.35	0.35	0.64%	8,100
Nov 3, 2025	0.34	0.34	0.34	0.34	0.34	3.52%	145
Oct 30, 2025	0.33	0.33	0.33	0.33	0.33	-2.12%	2,353
Oct 29, 2025	0.34	0.34	0.34	0.34	0.34	-2.61%	500
Oct 27, 2025	0.35	0.35	0.35	0.35	0.35	1.84%	1,015