First Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.44	0.44	0.44	0.44	0.44	-2.25%	850
Oct 22, 2025	0.47	0.47	0.42	0.45	0.45	-2.20%	66,900
Oct 21, 2025	0.47	0.47	0.43	0.46	0.46	-9.00%	148,400
Oct 20, 2025	0.50	0.50	0.50	0.50	0.50	6.38%	80,600
Oct 17, 2025	0.50	0.50	0.47	0.47	0.47	-4.08%	17,345
Oct 16, 2025	0.50	0.50	0.49	0.49	0.49	-5.77%	3,531
Oct 15, 2025	0.49	0.52	0.48	0.52	0.52	4.00%	113,900
Oct 14, 2025	0.54	0.54	0.49	0.50	0.50	-5.66%	63,200
Oct 10, 2025	0.52	0.54	0.51	0.53	0.53	8.16%	81,400
Oct 9, 2025	0.50	0.51	0.48	0.49	0.49	-	107,800
Oct 8, 2025	0.51	0.51	0.47	0.49	0.49	-	66,900
Oct 7, 2025	0.48	0.50	0.47	0.49	0.49	1.03%	103,600
Oct 6, 2025	0.50	0.52	0.49	0.49	0.49	-1.02%	49,130
Oct 3, 2025	0.50	0.53	0.46	0.49	0.49	-	61,400
Oct 2, 2025	0.45	0.50	0.45	0.49	0.49	8.89%	54,600
Oct 1, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	73,500
Sep 30, 2025	0.48	0.48	0.44	0.46	0.46	2.22%	48,745
Sep 29, 2025	0.47	0.48	0.42	0.45	0.45	-5.26%	316,939
Sep 26, 2025	0.53	0.54	0.47	0.48	0.48	-5.00%	242,128
Sep 25, 2025	0.51	0.56	0.50	0.50	0.50	-1.96%	58,641
Sep 24, 2025	0.55	0.56	0.51	0.51	0.51	-7.27%	55,836
Sep 23, 2025	0.59	0.60	0.55	0.55	0.55	-	188,319
Sep 22, 2025	0.53	0.57	0.52	0.55	0.55	5.77%	102,700
Sep 19, 2025	0.46	0.52	0.46	0.52	0.52	18.18%	122,421
Sep 18, 2025	0.48	0.48	0.43	0.44	0.44	-	303,100
Sep 17, 2025	0.50	0.50	0.44	0.44	0.44	-15.38%	112,429
Sep 16, 2025	0.46	0.52	0.45	0.52	0.52	13.04%	471,700
Sep 15, 2025	0.46	0.48	0.42	0.46	0.46	-2.13%	110,933
Sep 12, 2025	0.48	0.48	0.43	0.47	0.47	-	70,800
Sep 11, 2025	0.46	0.48	0.43	0.47	0.47	3.30%	45,800
Sep 10, 2025	0.49	0.49	0.45	0.46	0.46	-7.14%	26,800
Sep 9, 2025	0.48	0.50	0.48	0.49	0.49	5.38%	210,901
Sep 8, 2025	0.50	0.50	0.46	0.47	0.47	-3.12%	192,841
Sep 5, 2025	0.53	0.53	0.48	0.48	0.48	-2.04%	86,400
Sep 4, 2025	0.53	0.53	0.49	0.49	0.49	-3.92%	75,800
Sep 3, 2025	0.56	0.56	0.50	0.51	0.51	-5.56%	94,300
Sep 2, 2025	0.54	0.55	0.51	0.54	0.54	-	44,700
Aug 29, 2025	0.55	0.55	0.52	0.54	0.54	5.88%	93,100
Aug 28, 2025	0.54	0.54	0.51	0.51	0.51	-3.77%	12,200
Aug 27, 2025	0.55	0.55	0.53	0.53	0.53	-5.36%	52,337
Aug 26, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	11,527
Aug 25, 2025	0.58	0.60	0.57	0.57	0.57	-	38,200
Aug 22, 2025	0.57	0.57	0.57	0.57	0.57	-5.00%	16,610
Aug 21, 2025	0.59	0.61	0.57	0.60	0.60	3.45%	121,900
Aug 20, 2025	0.60	0.60	0.58	0.58	0.58	1.75%	14,545
Aug 19, 2025	0.60	0.61	0.56	0.57	0.57	-8.06%	68,200
Aug 18, 2025	0.65	0.65	0.62	0.62	0.62	-1.59%	22,400
Aug 15, 2025	0.65	0.65	0.63	0.63	0.63	-	17,010
Aug 14, 2025	0.65	0.65	0.63	0.63	0.63	-3.08%	5,431
Aug 13, 2025	0.65	0.66	0.64	0.65	0.65	-2.99%	31,427