First Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	0.49	0.49	0.45	0.46	0.46	-7.14%	26,796
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
Aug 12, 2025	0.65	0.67	0.60	0.67	0.67	11.67%	43,321
Aug 11, 2025	0.64	0.65	0.60	0.60	0.60	-	53,948
Aug 8, 2025	0.66	0.71	0.60	0.60	0.60	-6.25%	47,334
Aug 7, 2025	0.68	0.68	0.64	0.64	0.64	-	23,600
Aug 6, 2025	0.64	0.66	0.64	0.64	0.64	-5.88%	23,908
Aug 5, 2025	0.65	0.68	0.64	0.68	0.68	6.25%	15,405
Aug 1, 2025	0.66	0.66	0.63	0.64	0.64	-7.25%	17,300
Jul 31, 2025	0.66	0.69	0.66	0.69	0.69	2.99%	16,623
Jul 30, 2025	0.67	0.69	0.67	0.67	0.67	1.52%	19,418
Jul 29, 2025	0.67	0.70	0.66	0.66	0.66	-1.49%	114,700
Jul 28, 2025	0.72	0.72	0.66	0.67	0.67	-5.63%	30,628
Jul 25, 2025	0.72	0.72	0.70	0.71	0.71	1.43%	31,520
Jul 24, 2025	0.71	0.73	0.69	0.70	0.70	4.48%	22,000
Jul 23, 2025	0.67	0.71	0.66	0.67	0.67	-2.90%	31,200
Jul 22, 2025	0.72	0.72	0.69	0.69	0.69	-4.17%	162,000
Jul 21, 2025	0.70	0.72	0.70	0.72	0.72	-	55,517
Jul 18, 2025	0.75	0.75	0.70	0.72	0.72	-2.70%	28,500
Jul 17, 2025	0.79	0.79	0.74	0.74	0.74	-3.90%	80,600
Jul 16, 2025	0.80	0.80	0.76	0.77	0.77	-1.28%	103,800
Jul 15, 2025	0.81	0.82	0.76	0.78	0.78	-1.27%	48,840
Jul 14, 2025	0.80	0.83	0.77	0.79	0.79	3.95%	115,900
Jul 11, 2025	0.83	0.83	0.75	0.76	0.76	-7.32%	27,314
Jul 10, 2025	0.70	0.82	0.70	0.82	0.82	17.14%	154,600
Jul 9, 2025	0.74	0.74	0.70	0.70	0.70	-	111,300
Jul 8, 2025	0.66	0.70	0.64	0.70	0.70	6.06%	56,700
Jul 7, 2025	0.68	0.68	0.66	0.66	0.66	-5.71%	19,900
Jul 4, 2025	0.69	0.70	0.68	0.70	0.70	6.06%	14,103
Jul 3, 2025	0.66	0.71	0.66	0.66	0.66	-5.71%	93,728
Jul 2, 2025	0.66	0.72	0.66	0.70	0.70	1.45%	54,935
Jun 30, 2025	0.75	0.75	0.66	0.69	0.69	-	61,100