First Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.32	0.32	0.30	0.30	0.30	1.69%	9,504
Oct 30, 2026	0.31	0.31	0.30	0.30	0.30	-	2,113
Oct 29, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	18,052
Oct 28, 2026	0.30	0.30	0.30	0.30	0.30	-	31,555
Oct 27, 2026	0.31	0.32	0.29	0.30	0.30	-	21,500
Oct 23, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	5,842
Oct 22, 2026	0.33	0.33	0.28	0.29	0.29	-10.94%	113,741
Oct 21, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	7,283
Oct 20, 2026	0.33	0.33	0.33	0.33	0.33	3.17%	10,050
Oct 19, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	7,568
Oct 16, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	5,227
Oct 15, 2026	0.33	0.34	0.33	0.34	0.34	-6.94%	3,305
Oct 14, 2026	0.33	0.36	0.32	0.36	0.36	7.46%	27,919
Oct 13, 2026	0.36	0.36	0.34	0.34	0.34	-2.90%	21,409
Oct 9, 2026	0.34	0.35	0.34	0.35	0.35	-	14,074
Oct 8, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	4,383
Oct 7, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	4,020
Oct 6, 2026	0.37	0.37	0.35	0.36	0.36	-	105,432
Oct 5, 2026	0.38	0.38	0.36	0.36	0.36	-1.37%	9,832
Oct 2, 2026	0.37	0.37	0.37	0.37	0.37	-6.41%	8,151
Oct 1, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	6,883
Sep 30, 2026	0.37	0.39	0.36	0.39	0.39	6.94%	56,500
Sep 29, 2026	0.36	0.36	0.35	0.36	0.36	-6.49%	33,051
Sep 25, 2026	0.39	0.39	0.39	0.39	0.39	8.45%	1,569
Sep 24, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	37,506
Sep 23, 2026	0.35	0.38	0.35	0.36	0.36	1.41%	14,361
Sep 22, 2026	0.36	0.36	0.35	0.36	0.36	-8.97%	30,652
Sep 21, 2026	0.36	0.39	0.36	0.39	0.39	11.43%	21,628
Sep 18, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	11,045
Sep 17, 2026	0.37	0.37	0.36	0.36	0.36	1.43%	5,880
Sep 16, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	21,125
Sep 15, 2026	0.37	0.37	0.37	0.37	0.37	-7.59%	2,000
Sep 14, 2026	0.40	0.40	0.40	0.40	0.40	-	660
Sep 11, 2026	0.36	0.40	0.35	0.40	0.40	8.22%	56,760
Sep 10, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	11,218
Sep 9, 2026	0.39	0.39	0.37	0.37	0.37	-	25,951
Sep 8, 2026	0.37	0.37	0.37	0.37	0.37	-7.50%	15,952
Sep 4, 2026	0.38	0.40	0.38	0.40	0.40	6.67%	5,800
Sep 3, 2026	0.38	0.38	0.37	0.38	0.38	7.14%	28,869
Sep 2, 2026	0.38	0.38	0.35	0.35	0.35	-9.09%	15,380
Sep 1, 2026	0.38	0.39	0.37	0.39	0.39	-10.47%	28,282
Aug 31, 2026	0.44	0.44	0.43	0.43	0.43	4.88%	2,244
Aug 28, 2026	0.40	0.41	0.40	0.41	0.41	6.49%	25,819
Aug 27, 2026	0.39	0.39	0.38	0.39	0.39	-	11,657
Aug 26, 2026	0.39	0.39	0.39	0.39	0.39	4.05%	1,000
Aug 25, 2026	0.37	0.37	0.36	0.37	0.37	4.23%	49,276
Aug 24, 2026	0.36	0.36	0.36	0.36	0.36	-7.79%	6,638
Aug 20, 2026	0.36	0.39	0.36	0.39	0.39	-2.53%	11,750
Aug 19, 2026	0.36	0.40	0.36	0.40	0.40	6.76%	2,000
Aug 17, 2026	0.35	0.37	0.35	0.37	0.37	-2.63%	12,944