First Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.42	0.45	0.42	0.45	0.45	3.49%	2,567
Feb 26, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	1,860
Feb 25, 2026	0.40	0.44	0.40	0.44	0.44	17.33%	7,211
Feb 24, 2026	0.38	0.38	0.38	0.38	0.38	-7.41%	3,513
Feb 23, 2026	0.38	0.45	0.38	0.41	0.41	2.53%	185,658
Feb 20, 2026	0.36	0.40	0.36	0.40	0.40	3.95%	8,710
Feb 19, 2026	0.38	0.38	0.38	0.38	0.38	-	622
Feb 18, 2026	0.39	0.39	0.38	0.38	0.38	-	1,983
Feb 17, 2026	0.40	0.40	0.35	0.38	0.38	8.57%	2,648
Feb 13, 2026	0.39	0.39	0.35	0.35	0.35	-7.89%	38,004
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	1,460
Feb 11, 2026	0.37	0.38	0.37	0.37	0.37	5.71%	28,501
Feb 10, 2026	0.39	0.39	0.35	0.35	0.35	-12.50%	55,054
Feb 9, 2026	0.39	0.46	0.39	0.40	0.40	1.27%	251,527
Feb 6, 2026	0.40	0.40	0.40	0.40	0.40	6.76%	1,134
Feb 5, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	566
Feb 4, 2026	0.38	0.38	0.37	0.38	0.38	-5.06%	34,952
Feb 3, 2026	0.40	0.40	0.39	0.40	0.40	-	21,575
Feb 2, 2026	0.39	0.40	0.39	0.40	0.40	-2.47%	7,859
Jan 30, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	9,303
Jan 29, 2026	0.41	0.45	0.41	0.42	0.42	2.44%	29,045
Jan 28, 2026	0.39	0.42	0.39	0.41	0.41	2.50%	91,015
Jan 27, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	21,342
Jan 26, 2026	0.38	0.39	0.38	0.39	0.39	-4.88%	10,649
Jan 23, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	3,022
Jan 22, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	10,980
Jan 21, 2026	0.44	0.44	0.42	0.42	0.42	5.00%	34,677
Jan 20, 2026	0.42	0.42	0.40	0.40	0.40	-	3,507
Jan 19, 2026	0.40	0.40	0.40	0.40	0.40	-9.09%	3,005
Jan 16, 2026	0.44	0.44	0.44	0.44	0.44	3.53%	1,046
Jan 15, 2026	0.43	0.43	0.43	0.43	0.43	-8.60%	10,066
Jan 14, 2026	0.47	0.47	0.46	0.47	0.47	-3.12%	7,960
Jan 13, 2026	0.42	0.48	0.42	0.48	0.48	14.29%	52,283
Jan 12, 2026	0.40	0.42	0.39	0.42	0.42	7.69%	55,053
Jan 9, 2026	0.37	0.39	0.37	0.39	0.39	6.85%	3,733
Jan 8, 2026	0.39	0.40	0.37	0.37	0.37	-8.75%	18,724
Jan 7, 2026	0.37	0.40	0.36	0.40	0.40	12.68%	54,395
Jan 6, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	3,505
Jan 5, 2026	0.35	0.35	0.35	0.35	0.35	-4.11%	6,325
Jan 2, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	3,265
Dec 31, 2025	0.37	0.37	0.37	0.37	0.37	-	7,763
Dec 30, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	24,798
Dec 29, 2025	0.39	0.39	0.37	0.37	0.37	-5.19%	26,784
Dec 24, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	1,478
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	-4.88%	2,575
Dec 22, 2025	0.38	0.41	0.38	0.41	0.41	6.49%	16,524
Dec 19, 2025	0.37	0.39	0.37	0.39	0.39	1.32%	6,620
Dec 18, 2025	0.39	0.39	0.38	0.38	0.38	-5.00%	4,732
Dec 17, 2025	0.43	0.43	0.39	0.40	0.40	-6.98%	27,169
Dec 16, 2025	0.43	0.43	0.43	0.43	0.43	-	1,200