First Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	0.73	0.73	0.69	0.69	0.69	-5.48%	19,000
Jun 26, 2025	0.68	0.75	0.68	0.73	0.73	8.96%	32,700
Jun 25, 2025	0.76	0.77	0.67	0.67	0.67	-8.22%	91,200
Jun 24, 2025	0.79	0.79	0.73	0.73	0.73	-8.75%	96,838
Jun 23, 2025	0.78	0.81	0.74	0.80	0.80	-4.76%	31,213
Jun 20, 2025	0.81	0.84	0.73	0.84	0.84	13.51%	67,005
Jun 19, 2025	0.83	0.83	0.73	0.74	0.74	-12.94%	29,500
Jun 18, 2025	0.84	0.88	0.82	0.85	0.85	4.94%	48,427
Jun 17, 2025	0.85	0.86	0.77	0.81	0.81	-10.99%	227,144
Jun 16, 2025	1.16	1.18	0.91	0.91	0.91	-27.78%	193,213
Jun 13, 2025	1.29	1.30	1.06	1.26	1.26	-5.26%	497,235
Jun 12, 2025	1.20	1.35	1.17	1.33	1.33	23.15%	788,926
Jun 11, 2025	1.03	1.11	0.99	1.08	1.08	20.00%	582,600
Jun 10, 2025	0.87	0.90	0.82	0.90	0.90	13.92%	247,112
Jun 9, 2025	0.80	0.84	0.78	0.79	0.79	12.86%	186,200
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