First Hotel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	12.65	12.65	12.55	12.55	12.55	-0.40%	57,061
Jul 8, 2026	12.55	12.70	12.55	12.60	12.60	-0.40%	55,401
Jul 7, 2026	12.70	12.70	12.55	12.65	12.65	-	160,709
Jul 6, 2026	12.65	12.75	12.60	12.65	12.65	-	137,609
Jul 3, 2026	12.60	12.70	12.60	12.65	12.65	0.40%	263,123
Jul 2, 2026	12.55	12.60	12.50	12.60	12.60	0.40%	213,840
Jul 1, 2026	12.50	12.55	12.50	12.55	12.55	0.40%	137,541
Jun 30, 2026	12.50	12.50	12.40	12.50	12.50	0.40%	73,201
Jun 29, 2026	12.35	12.50	12.35	12.45	12.45	0.40%	99,678
Jun 26, 2026	12.40	12.45	12.35	12.40	12.40	-0.80%	117,927
Jun 25, 2026	12.55	12.55	12.50	12.50	12.50	-0.40%	109,319
Jun 24, 2026	12.50	12.60	12.40	12.55	12.55	0.80%	152,870
Jun 23, 2026	12.60	12.60	12.25	12.45	12.45	-0.40%	286,363
Jun 22, 2026	12.50	12.55	12.45	12.50	12.50	-	224,673
Jun 18, 2026	12.45	12.50	12.35	12.50	12.50	0.81%	147,033
Jun 17, 2026	12.40	12.45	12.30	12.40	12.40	-	72,907
Jun 16, 2026	12.40	12.50	12.30	12.40	12.40	0.40%	81,267
Jun 15, 2026	12.30	12.50	12.30	12.35	12.35	1.23%	188,408
Jun 12, 2026	12.20	12.25	12.15	12.20	12.20	-	87,362
Jun 11, 2026	12.15	12.20	12.05	12.20	12.20	0.41%	77,662
Jun 10, 2026	12.10	12.15	12.05	12.15	12.15	-0.41%	129,834
Jun 9, 2026	12.10	12.25	12.10	12.20	12.20	0.41%	142,595
Jun 8, 2026	12.30	12.30	12.05	12.15	12.15	-1.62%	229,955
Jun 5, 2026	12.35	12.35	12.20	12.35	12.35	-	106,926
Jun 4, 2026	12.20	12.40	12.20	12.35	12.35	1.23%	196,377
Jun 3, 2026	12.00	12.25	12.00	12.20	12.20	1.67%	172,607
Jun 2, 2026	12.00	12.05	11.80	12.00	12.00	0.84%	220,927
Jun 1, 2026	11.95	12.05	11.90	11.90	11.90	-0.42%	196,165
May 29, 2026	12.00	12.00	11.90	11.95	11.95	0.42%	78,834
May 28, 2026	11.95	12.00	11.85	11.90	11.90	-0.42%	226,243
May 27, 2026	11.95	12.00	11.85	11.95	11.95	-	262,511
May 26, 2026	11.95	11.95	11.90	11.95	11.95	0.42%	93,787
May 25, 2026	12.05	12.05	11.90	11.90	11.90	-0.42%	179,006
May 22, 2026	12.00	12.05	11.95	11.95	11.95	-0.42%	193,171
May 21, 2026	12.00	12.05	11.95	12.00	12.00	-	68,794
May 20, 2026	11.95	12.00	11.90	12.00	12.00	0.42%	40,226
May 19, 2026	11.95	12.00	11.90	11.95	11.95	-	98,157
May 18, 2026	12.20	12.20	11.90	11.95	11.95	-0.83%	226,841
May 15, 2026	12.20	12.20	11.95	12.05	12.05	-0.82%	222,219
May 14, 2026	12.30	12.30	12.15	12.15	12.15	-0.82%	174,547
May 13, 2026	12.30	12.30	12.20	12.25	12.25	-	208,693
May 12, 2026	12.40	12.40	12.20	12.25	12.25	-0.81%	107,378
May 11, 2026	12.50	12.50	12.35	12.35	12.35	-1.20%	110,853
May 8, 2026	12.50	12.55	12.40	12.50	12.50	0.81%	119,718
May 7, 2026	12.55	12.55	12.40	12.40	12.40	-0.80%	141,014
May 6, 2026	12.50	12.60	12.40	12.50	12.50	0.40%	206,535
May 5, 2026	12.45	12.50	12.40	12.45	12.45	-	68,042
May 4, 2026	12.40	12.55	12.35	12.45	12.45	0.40%	171,260
Apr 30, 2026	12.50	12.50	12.30	12.40	12.40	-	81,858
Apr 29, 2026	12.50	12.50	12.40	12.40	12.40	-	46,247