First Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	6,429
Jun 22, 2026	0.36	0.38	0.36	0.38	0.38	-2.56%	10,564
Jun 18, 2026	0.40	0.40	0.38	0.39	0.39	-3.70%	38,990
Jun 17, 2026	0.41	0.41	0.39	0.41	0.41	-1.22%	55,022
Jun 16, 2026	0.43	0.43	0.40	0.41	0.41	2.50%	22,560
Jun 15, 2026	0.39	0.41	0.37	0.40	0.40	-4.76%	52,390
Jun 11, 2026	0.44	0.44	0.40	0.42	0.42	-	12,280
Jun 9, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	15,892
Jun 5, 2026	0.45	0.45	0.41	0.45	0.45	-6.25%	20,691
Jun 3, 2026	0.48	0.48	0.48	0.48	0.48	-	26,442
Jun 2, 2026	0.48	0.48	0.47	0.48	0.48	-5.88%	20,345
Jun 1, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	7,248
May 29, 2026	0.48	0.52	0.48	0.50	0.50	-	60,701
May 28, 2026	0.51	0.52	0.50	0.50	0.50	-	15,385
May 27, 2026	0.48	0.51	0.48	0.50	0.50	2.04%	53,790
May 26, 2026	0.50	0.50	0.48	0.49	0.49	-	29,460
May 25, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	36,940
May 22, 2026	0.48	0.51	0.48	0.51	0.51	3.03%	45,429
May 21, 2026	0.50	0.50	0.50	0.50	0.50	-	1,680
May 20, 2026	0.50	0.50	0.50	0.50	0.50	-4.81%	34,000
May 19, 2026	0.52	0.52	0.50	0.52	0.52	-	29,737
May 15, 2026	0.49	0.52	0.49	0.52	0.52	5.05%	97,566
May 14, 2026	0.49	0.50	0.48	0.50	0.50	2.06%	24,995
May 13, 2026	0.48	0.49	0.47	0.49	0.49	3.19%	44,104
May 12, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	26,816
May 11, 2026	0.50	0.50	0.48	0.48	0.48	-1.03%	48,133