First Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.65	0.65	0.63	0.63	0.63	-	17,010
Aug 14, 2025	0.65	0.65	0.63	0.63	0.63	-3.08%	5,431
Aug 13, 2025	0.65	0.66	0.64	0.65	0.65	-2.99%	31,427
Aug 12, 2025	0.65	0.67	0.60	0.67	0.67	11.67%	43,321
Aug 11, 2025	0.64	0.65	0.60	0.60	0.60	-	53,948
Aug 8, 2025	0.66	0.71	0.60	0.60	0.60	-6.25%	47,334
Aug 7, 2025	0.68	0.68	0.64	0.64	0.64	-	23,600
Aug 6, 2025	0.64	0.66	0.64	0.64	0.64	-5.88%	23,908
Aug 5, 2025	0.65	0.68	0.64	0.68	0.68	6.25%	15,405
Aug 1, 2025	0.66	0.66	0.63	0.64	0.64	-7.25%	17,300
Jul 31, 2025	0.66	0.69	0.66	0.69	0.69	2.99%	16,623
Jul 30, 2025	0.67	0.69	0.67	0.67	0.67	1.52%	19,418
Jul 29, 2025	0.67	0.70	0.66	0.66	0.66	-1.49%	114,700
Jul 28, 2025	0.72	0.72	0.66	0.67	0.67	-5.63%	30,628
Jul 25, 2025	0.72	0.72	0.70	0.71	0.71	1.43%	31,520
Jul 24, 2025	0.71	0.73	0.69	0.70	0.70	4.48%	22,000
Jul 23, 2025	0.67	0.71	0.66	0.67	0.67	-2.90%	31,200
Jul 22, 2025	0.72	0.72	0.69	0.69	0.69	-4.17%	162,000
Jul 21, 2025	0.70	0.72	0.70	0.72	0.72	-	55,517
Jul 18, 2025	0.75	0.75	0.70	0.72	0.72	-2.70%	28,500
Jul 17, 2025	0.79	0.79	0.74	0.74	0.74	-3.90%	80,600
Jul 16, 2025	0.80	0.80	0.76	0.77	0.77	-1.28%	103,800
Jul 15, 2025	0.81	0.82	0.76	0.78	0.78	-1.27%	48,840
Jul 14, 2025	0.80	0.83	0.77	0.79	0.79	3.95%	115,900
Jul 11, 2025	0.83	0.83	0.75	0.76	0.76	-7.32%	27,314
Jul 10, 2025	0.70	0.82	0.70	0.82	0.82	17.14%	154,600
Jul 9, 2025	0.74	0.74	0.70	0.70	0.70	-	111,300
Jul 8, 2025	0.66	0.70	0.64	0.70	0.70	6.06%	56,700
Jul 7, 2025	0.68	0.68	0.66	0.66	0.66	-5.71%	19,900
Jul 4, 2025	0.69	0.70	0.68	0.70	0.70	6.06%	14,103
Jul 3, 2025	0.66	0.71	0.66	0.66	0.66	-5.71%	93,728
Jul 2, 2025	0.66	0.72	0.66	0.70	0.70	1.45%	54,935
Jun 30, 2025	0.75	0.75	0.66	0.69	0.69	-	61,100
Jun 27, 2025	0.73	0.73	0.69	0.69	0.69	-5.48%	19,000
Jun 26, 2025	0.68	0.75	0.68	0.73	0.73	8.96%	32,700
Jun 25, 2025	0.76	0.77	0.67	0.67	0.67	-8.22%	91,200
Jun 24, 2025	0.79	0.79	0.73	0.73	0.73	-8.75%	96,838
Jun 23, 2025	0.78	0.81	0.74	0.80	0.80	-4.76%	31,213
Jun 20, 2025	0.81	0.84	0.73	0.84	0.84	13.51%	67,005
Jun 19, 2025	0.83	0.83	0.73	0.74	0.74	-12.94%	29,500
Jun 18, 2025	0.84	0.88	0.82	0.85	0.85	4.94%	48,427
Jun 17, 2025	0.85	0.86	0.77	0.81	0.81	-10.99%	227,144
Jun 16, 2025	1.16	1.18	0.91	0.91	0.91	-27.78%	193,213
Jun 13, 2025	1.29	1.30	1.06	1.26	1.26	-5.26%	497,235
Jun 12, 2025	1.20	1.35	1.17	1.33	1.33	23.15%	788,926
Jun 11, 2025	1.03	1.11	0.99	1.08	1.08	20.00%	582,600
Jun 10, 2025	0.87	0.90	0.82	0.90	0.90	13.92%	247,112
Jun 9, 2025	0.80	0.84	0.78	0.79	0.79	12.86%	186,200
Jun 6, 2025	0.68	0.72	0.67	0.70	0.70	-4.11%	22,400
Jun 5, 2025	0.85	0.88	0.73	0.73	0.73	-8.75%	266,900