First Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	1,016
Apr 30, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	47,651
Apr 29, 2026	0.51	0.52	0.47	0.47	0.47	-4.08%	51,100
Apr 28, 2026	0.50	0.52	0.48	0.49	0.49	-	215,229
Apr 27, 2026	0.50	0.50	0.49	0.49	0.49	3.16%	41,844
Apr 24, 2026	0.47	0.48	0.46	0.48	0.48	10.47%	48,841
Apr 23, 2026	0.41	0.45	0.41	0.43	0.43	-4.44%	8,009
Apr 22, 2026	0.42	0.45	0.42	0.45	0.45	7.14%	48,901
Apr 21, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	22,497
Apr 17, 2026	0.41	0.41	0.40	0.40	0.40	-	34,043
Apr 16, 2026	0.40	0.41	0.40	0.40	0.40	8.11%	12,097
Apr 15, 2026	0.40	0.40	0.37	0.37	0.37	-2.63%	10,966
Apr 14, 2026	0.38	0.38	0.38	0.38	0.38	-	4,902
Apr 13, 2026	0.39	0.39	0.37	0.38	0.38	-	51,660
Apr 10, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	2,151
Apr 9, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	3,010
Apr 8, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	13,077
Apr 7, 2026	0.44	0.44	0.38	0.40	0.40	-10.23%	26,002
Apr 6, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	5,512
Apr 2, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	9,083
Apr 1, 2026	0.41	0.41	0.41	0.41	0.41	-	6,955
Mar 31, 2026	0.37	0.41	0.36	0.41	0.41	13.89%	92,700
Mar 30, 2026	0.37	0.38	0.36	0.36	0.36	-	37,430
Mar 27, 2026	0.40	0.40	0.36	0.36	0.36	-5.26%	32,214
Mar 26, 2026	0.36	0.42	0.36	0.38	0.38	11.76%	44,386
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	75,289
Mar 24, 2026	0.37	0.37	0.35	0.35	0.35	-	37,546
Mar 23, 2026	0.35	0.35	0.35	0.35	0.35	-	5,217
Mar 19, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	50,007
Mar 18, 2026	0.36	0.36	0.36	0.36	0.36	-	2,063
Mar 17, 2026	0.36	0.36	0.36	0.36	0.36	-	8,459
Mar 16, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	2,076
Mar 13, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	1,002
Mar 12, 2026	0.38	0.38	0.37	0.37	0.37	-7.59%	37,254
Mar 11, 2026	0.42	0.42	0.40	0.40	0.40	2.60%	16,583
Mar 10, 2026	0.39	0.39	0.38	0.39	0.39	-4.94%	6,151
Mar 9, 2026	0.41	0.41	0.41	0.41	0.41	-	2,524
Mar 6, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	13,085
Mar 5, 2026	0.40	0.40	0.39	0.40	0.40	11.27%	58,194
Mar 4, 2026	0.36	0.37	0.35	0.36	0.36	-	51,100
Mar 3, 2026	0.36	0.37	0.33	0.36	0.36	-8.97%	212,892
Mar 2, 2026	0.44	0.44	0.39	0.39	0.39	-12.36%	61,076
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