First Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	0.47	0.49	0.47	0.49	0.49	-1.02%	1,740
May 7, 2026	0.52	0.54	0.49	0.49	0.49	-3.92%	53,956
May 6, 2026	0.53	0.55	0.50	0.51	0.51	-5.56%	82,863
May 5, 2026	0.53	0.55	0.51	0.54	0.54	5.88%	119,054
May 4, 2026	0.47	0.52	0.47	0.51	0.51	15.91%	88,642
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