First Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.46	0.46	0.43	0.45	0.45	4.65%	86,751
Dec 3, 2025	0.44	0.44	0.39	0.43	0.43	-2.27%	32,682
Dec 2, 2025	0.44	0.44	0.44	0.44	0.44	-	594
Dec 1, 2025	0.44	0.44	0.44	0.44	0.44	-	9,701
Nov 28, 2025	0.44	0.44	0.44	0.44	0.44	-	3,519
Nov 27, 2025	0.44	0.44	0.44	0.44	0.44	-3.30%	24,442
Nov 26, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	28,618
Nov 25, 2025	0.45	0.45	0.45	0.45	0.45	-	5,924
Nov 24, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	4,429
Nov 21, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	2,613
Nov 20, 2025	0.45	0.45	0.45	0.45	0.45	-	17,697
Nov 19, 2025	0.46	0.46	0.45	0.45	0.45	-3.26%	19,098
Nov 18, 2025	0.46	0.46	0.46	0.46	0.46	-3.16%	1,320
Nov 17, 2025	0.45	0.48	0.45	0.48	0.48	5.56%	10,433
Nov 14, 2025	0.45	0.45	0.45	0.45	0.45	-	1,902
Nov 12, 2025	0.46	0.47	0.45	0.45	0.45	-6.25%	36,943
Nov 10, 2025	0.48	0.48	0.47	0.48	0.48	5.49%	71,183
Nov 7, 2025	0.46	0.46	0.45	0.46	0.46	-7.14%	35,719
Nov 6, 2025	0.48	0.50	0.48	0.49	0.49	7.69%	21,535
Nov 5, 2025	0.45	0.52	0.45	0.46	0.46	-1.09%	82,845
Nov 4, 2025	0.47	0.52	0.46	0.46	0.46	-4.17%	47,970
Nov 3, 2025	0.48	0.49	0.45	0.48	0.48	1.05%	28,039
Oct 31, 2025	0.45	0.48	0.45	0.48	0.48	2.15%	10,370
Oct 30, 2025	0.45	0.47	0.45	0.47	0.47	1.09%	43,933
Oct 29, 2025	0.47	0.47	0.46	0.46	0.46	-3.16%	49,771
Oct 28, 2025	0.52	0.52	0.47	0.48	0.48	-5.00%	26,100
Oct 27, 2025	0.51	0.51	0.49	0.50	0.50	6.38%	47,462
Oct 24, 2025	0.46	0.47	0.45	0.47	0.47	8.05%	32,100
Oct 23, 2025	0.44	0.44	0.44	0.44	0.44	-2.25%	850
Oct 22, 2025	0.47	0.47	0.42	0.45	0.45	-2.20%	66,853
Oct 21, 2025	0.47	0.47	0.43	0.46	0.46	-9.00%	148,368
Oct 20, 2025	0.50	0.50	0.50	0.50	0.50	6.38%	80,573
Oct 17, 2025	0.50	0.50	0.47	0.47	0.47	-4.08%	17,345
Oct 16, 2025	0.50	0.50	0.49	0.49	0.49	-5.77%	3,531
Oct 15, 2025	0.49	0.52	0.48	0.52	0.52	4.00%	113,854
Oct 14, 2025	0.54	0.54	0.49	0.50	0.50	-5.66%	63,179
Oct 10, 2025	0.52	0.54	0.51	0.53	0.53	8.16%	81,356
Oct 9, 2025	0.50	0.51	0.48	0.49	0.49	-	107,751
Oct 8, 2025	0.51	0.51	0.47	0.49	0.49	-	66,850
Oct 7, 2025	0.48	0.50	0.47	0.49	0.49	1.03%	103,570
Oct 6, 2025	0.50	0.52	0.49	0.49	0.49	-1.02%	49,130
Oct 3, 2025	0.50	0.53	0.46	0.49	0.49	-	61,356
Oct 2, 2025	0.45	0.50	0.45	0.49	0.49	8.89%	54,550
Oct 1, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	73,500
Sep 30, 2025	0.48	0.48	0.44	0.46	0.46	2.22%	48,745
Sep 29, 2025	0.47	0.48	0.42	0.45	0.45	-5.26%	316,939
Sep 26, 2025	0.53	0.54	0.47	0.48	0.48	-5.00%	242,128
Sep 25, 2025	0.51	0.56	0.50	0.50	0.50	-1.96%	58,641
Sep 24, 2025	0.55	0.56	0.51	0.51	0.51	-7.27%	55,836
Sep 23, 2025	0.59	0.60	0.55	0.55	0.55	-	188,319