First Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	10,309
Dec 12, 2025	0.43	0.43	0.43	0.43	0.43	-6.59%	2,257
Dec 11, 2025	0.45	0.46	0.45	0.46	0.46	-	4,501
Dec 10, 2025	0.47	0.47	0.46	0.46	0.46	2.25%	5,893
Dec 9, 2025	0.45	0.45	0.45	0.45	0.45	3.49%	500
Dec 8, 2025	0.43	0.43	0.43	0.43	0.43	-4.44%	22,234
Dec 5, 2025	0.46	0.46	0.43	0.45	0.45	4.65%	86,751
Dec 3, 2025	0.44	0.44	0.39	0.43	0.43	-2.27%	32,682
Dec 2, 2025	0.44	0.44	0.44	0.44	0.44	-	594
Dec 1, 2025	0.44	0.44	0.44	0.44	0.44	-	9,701
Nov 28, 2025	0.44	0.44	0.44	0.44	0.44	-	3,519
Nov 27, 2025	0.44	0.44	0.44	0.44	0.44	-3.30%	24,442
Nov 26, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	28,618
Nov 25, 2025	0.45	0.45	0.45	0.45	0.45	-	5,924
Nov 24, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	4,429
Nov 21, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	2,613
Nov 20, 2025	0.45	0.45	0.45	0.45	0.45	-	17,697
Nov 19, 2025	0.46	0.46	0.45	0.45	0.45	-3.26%	19,098
Nov 18, 2025	0.46	0.46	0.46	0.46	0.46	-3.16%	1,320