First Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	17,224
Aug 13, 2026	0.37	0.37	0.37	0.37	0.37	-6.41%	6,555
Aug 12, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	32,592
Aug 11, 2026	0.40	0.42	0.39	0.41	0.41	5.13%	120,585
Aug 10, 2026	0.37	0.40	0.37	0.39	0.39	2.63%	52,565
Aug 7, 2026	0.36	0.38	0.36	0.38	0.38	4.11%	13,269
Aug 5, 2026	0.37	0.37	0.37	0.37	0.37	-	23,060
Aug 4, 2026	0.40	0.40	0.37	0.37	0.37	-6.41%	60,403
Jul 31, 2026	0.39	0.40	0.37	0.39	0.39	8.33%	25,390
Jul 30, 2026	0.39	0.39	0.36	0.36	0.36	-	1,529
Jul 29, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	1,025
Jul 28, 2026	0.39	0.39	0.36	0.37	0.37	-5.13%	84,610
Jul 23, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	52,054
Jul 22, 2026	0.37	0.40	0.37	0.40	0.40	9.59%	11,544
Jul 21, 2026	0.39	0.39	0.37	0.37	0.37	-6.41%	38,850
Jul 20, 2026	0.39	0.39	0.39	0.39	0.39	-	674
Jul 17, 2026	0.39	0.39	0.39	0.39	0.39	-	709
Jul 16, 2026	0.40	0.40	0.39	0.39	0.39	-7.14%	2,187
Jul 15, 2026	0.37	0.42	0.34	0.42	0.42	5.00%	109,165
Jul 13, 2026	0.41	0.41	0.40	0.40	0.40	-6.98%	3,556
Jul 10, 2026	0.39	0.43	0.39	0.43	0.43	11.69%	10,548
Jul 9, 2026	0.39	0.39	0.39	0.39	0.39	-	12,700
Jul 8, 2026	0.39	0.44	0.39	0.39	0.39	-2.53%	57,109
Jul 7, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	34,020
Jul 6, 2026	0.39	0.39	0.36	0.39	0.39	-3.70%	46,097
Jul 3, 2026	0.40	0.41	0.40	0.41	0.41	-10.00%	8,011
Jul 2, 2026	0.44	0.45	0.44	0.45	0.45	-	35,996
Jun 30, 2026	0.40	0.45	0.40	0.45	0.45	4.65%	32,480
Jun 29, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	4,000
Jun 26, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	35,500
Jun 25, 2026	0.44	0.48	0.44	0.46	0.46	-4.21%	49,741
Jun 24, 2026	0.47	0.48	0.44	0.48	0.48	28.38%	101,423