First Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.68	0.72	0.67	0.70	0.70	-4.11%	22,400
Jun 5, 2025	0.85	0.88	0.73	0.73	0.73	-8.75%	266,900
Jun 4, 2025	0.74	0.80	0.72	0.80	0.80	11.11%	66,400
Jun 3, 2025	0.66	0.72	0.66	0.72	0.72	12.50%	114,900
Jun 2, 2025	0.64	0.65	0.62	0.64	0.64	8.47%	60,820
May 30, 2025	0.57	0.69	0.57	0.59	0.59	7.27%	203,300
May 29, 2025	0.54	0.55	0.54	0.55	0.55	3.77%	22,816
May 28, 2025	0.49	0.53	0.49	0.53	0.53	-	32,700
May 27, 2025	0.52	0.53	0.49	0.53	0.53	1.92%	20,810
May 26, 2025	0.52	0.52	0.51	0.52	0.52	1.96%	61,700
May 23, 2025	0.47	0.52	0.47	0.51	0.51	5.15%	87,620
May 22, 2025	0.49	0.53	0.49	0.49	0.49	-4.90%	63,235
May 21, 2025	0.51	0.54	0.51	0.51	0.51	-1.92%	124,025
May 20, 2025	0.50	0.52	0.49	0.52	0.52	4.00%	57,510
May 16, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	10,000
May 15, 2025	0.49	0.50	0.49	0.50	0.50	-4.81%	2,500
May 14, 2025	0.52	0.52	0.52	0.52	0.52	-	18,800
May 13, 2025	0.52	0.52	0.52	0.52	0.52	-3.70%	33,600
May 12, 2025	0.53	0.54	0.53	0.54	0.54	3.85%	25,003
May 9, 2025	0.50	0.54	0.50	0.52	0.52	5.05%	59,236
May 8, 2025	0.51	0.51	0.50	0.50	0.50	-2.94%	14,700
May 7, 2025	0.51	0.52	0.50	0.51	0.51	-	76,500
May 6, 2025	0.48	0.52	0.48	0.51	0.51	10.87%	119,000
May 5, 2025	0.48	0.50	0.45	0.46	0.46	-4.17%	49,100
May 2, 2025	0.49	0.49	0.46	0.48	0.48	-1.03%	44,242
May 1, 2025	0.48	0.49	0.47	0.49	0.49	-8.49%	17,500
Apr 30, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Apr 29, 2025	0.53	0.53	0.53	0.53	0.53	-	3,500
Apr 28, 2025	0.50	0.53	0.48	0.53	0.53	-	133,300
Apr 25, 2025	0.50	0.53	0.50	0.53	0.53	8.16%	132,300
Apr 24, 2025	0.51	0.51	0.47	0.49	0.49	5.38%	47,600
Apr 23, 2025	0.50	0.50	0.47	0.47	0.47	-6.06%	3,700
Apr 22, 2025	0.46	0.50	0.45	0.50	0.50	19.28%	46,500
Apr 21, 2025	0.44	0.44	0.42	0.42	0.42	-5.68%	3,000
Apr 17, 2025	0.48	0.48	0.44	0.44	0.44	-6.38%	17,110
Apr 16, 2025	0.54	0.54	0.47	0.47	0.47	-	5,200
Apr 15, 2025	0.47	0.55	0.47	0.47	0.47	-14.55%	30,833
Apr 14, 2025	0.54	0.55	0.54	0.55	0.55	-5.17%	13,600
Apr 11, 2025	0.60	0.60	0.54	0.58	0.58	-1.69%	14,030
Apr 10, 2025	0.53	0.59	0.53	0.59	0.59	22.92%	36,131
Apr 9, 2025	0.44	0.48	0.44	0.48	0.48	6.67%	19,100
Apr 8, 2025	0.45	0.45	0.42	0.45	0.45	9.76%	10,000
Apr 7, 2025	0.41	0.41	0.41	0.41	0.41	-8.89%	2,022
Apr 4, 2025	0.43	0.50	0.43	0.45	0.45	5.88%	29,213
Apr 3, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Apr 2, 2025	0.45	0.45	0.43	0.43	0.43	-5.56%	17,300
Apr 1, 2025	0.48	0.48	0.45	0.45	0.45	-5.26%	26,500
Mar 31, 2025	0.46	0.48	0.45	0.48	0.48	-3.06%	83,500
Mar 28, 2025	0.51	0.51	0.47	0.49	0.49	-16.95%	46,315
Mar 27, 2025	0.59	0.59	0.59	0.59	0.59	-	-