First Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.53	0.54	0.53	0.54	0.54	3.85%	25,003
May 9, 2025	0.50	0.54	0.50	0.52	0.52	5.05%	59,236
May 8, 2025	0.51	0.51	0.50	0.50	0.50	-2.94%	14,700
May 7, 2025	0.51	0.52	0.50	0.51	0.51	-	76,500
May 6, 2025	0.48	0.52	0.48	0.51	0.51	10.87%	119,000
May 5, 2025	0.48	0.50	0.45	0.46	0.46	-4.17%	49,100
May 2, 2025	0.49	0.49	0.46	0.48	0.48	-1.03%	44,242
May 1, 2025	0.48	0.49	0.47	0.49	0.49	-8.49%	17,500
Apr 30, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Apr 29, 2025	0.53	0.53	0.53	0.53	0.53	-	3,500
Apr 28, 2025	0.50	0.53	0.48	0.53	0.53	-	133,300
Apr 25, 2025	0.50	0.53	0.50	0.53	0.53	8.16%	132,300
Apr 24, 2025	0.51	0.51	0.47	0.49	0.49	5.38%	47,600
Apr 23, 2025	0.50	0.50	0.47	0.47	0.47	-6.06%	3,700
Apr 22, 2025	0.46	0.50	0.45	0.50	0.50	19.28%	46,500
Apr 21, 2025	0.44	0.44	0.42	0.42	0.42	-5.68%	3,000
Apr 17, 2025	0.48	0.48	0.44	0.44	0.44	-6.38%	17,110
Apr 16, 2025	0.54	0.54	0.47	0.47	0.47	-	5,200
Apr 15, 2025	0.47	0.55	0.47	0.47	0.47	-14.55%	30,833
Apr 14, 2025	0.54	0.55	0.54	0.55	0.55	-5.17%	13,600
Apr 11, 2025	0.60	0.60	0.54	0.58	0.58	-1.69%	14,030
Apr 10, 2025	0.53	0.59	0.53	0.59	0.59	22.92%	36,131
Apr 9, 2025	0.44	0.48	0.44	0.48	0.48	6.67%	19,100
Apr 8, 2025	0.45	0.45	0.42	0.45	0.45	9.76%	10,000
Apr 7, 2025	0.41	0.41	0.41	0.41	0.41	-8.89%	2,022
Apr 4, 2025	0.43	0.50	0.43	0.45	0.45	5.88%	29,213
Apr 3, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Apr 2, 2025	0.45	0.45	0.43	0.43	0.43	-5.56%	17,300
Apr 1, 2025	0.48	0.48	0.45	0.45	0.45	-5.26%	26,500
Mar 31, 2025	0.46	0.48	0.45	0.48	0.48	-3.06%	83,500
Mar 28, 2025	0.51	0.51	0.47	0.49	0.49	-16.95%	46,315
Mar 27, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Mar 26, 2025	0.59	0.59	0.58	0.59	0.59	1.72%	9,018
Mar 25, 2025	0.57	0.58	0.57	0.58	0.58	5.45%	23,000
Mar 24, 2025	0.57	0.57	0.55	0.55	0.55	-1.79%	17,210
Mar 21, 2025	0.58	0.58	0.56	0.56	0.56	-5.08%	6,508
Mar 20, 2025	0.59	0.64	0.58	0.59	0.59	5.36%	164,100
Mar 19, 2025	0.66	0.66	0.56	0.56	0.56	-17.65%	204,342
Mar 18, 2025	0.53	0.70	0.53	0.68	0.68	58.14%	955,845
Mar 17, 2025	0.41	0.43	0.41	0.43	0.43	4.88%	85,500
Mar 14, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	39,610
Mar 13, 2025	0.41	0.41	0.41	0.41	0.41	1.25%	7,500
Mar 12, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	45,000
Mar 11, 2025	0.39	0.40	0.39	0.40	0.40	5.33%	3,000
Mar 10, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	6,426
Mar 7, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	59,000
Mar 6, 2025	0.39	0.40	0.39	0.40	0.40	3.95%	28,500
Mar 5, 2025	0.40	0.40	0.38	0.38	0.38	-1.30%	13,211
Mar 4, 2025	0.39	0.40	0.38	0.39	0.39	-2.53%	64,500
Mar 3, 2025	0.40	0.41	0.39	0.40	0.40	-3.66%	21,228