First Hydrogen (FHYD) Historical Prices

Time Period

Events

Rows:

TSE:FHYD historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.31	0.31	0.30	0.30	0.30	+0.00%	2,113	0.10
Oct 29, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	18,052	0.89
Oct 28, 2026	0.30	0.30	0.30	0.30	0.30	+0.00%	31,555	1.56
Oct 27, 2026	0.31	0.32	0.29	0.30	0.30	-1.64%	21,500	1.08
Oct 26, 2026	0.31	0.32	0.29	0.31	0.31	+1.67%	0	0.00
Oct 23, 2026	0.29	0.30	0.29	0.30	0.30	+5.26%	5,842	0.28
Oct 22, 2026	0.33	0.33	0.28	0.29	0.29	-10.94%	113,741	5.86
Oct 21, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	7,283	0.38
Oct 20, 2026	0.33	0.33	0.33	0.33	0.33	+3.17%	10,050	0.50
Oct 19, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	7,568	0.38
Oct 16, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	5,227	0.25
Oct 15, 2026	0.33	0.34	0.33	0.34	0.34	-6.94%	3,305	0.16
Oct 14, 2026	0.33	0.36	0.32	0.36	0.36	+7.46%	27,919	1.39
Oct 13, 2026	0.36	0.36	0.34	0.34	0.34	-2.90%	21,409	1.08
Oct 12, 2026	0.34	0.35	0.34	0.35	0.35	+0.00%	0	0.00
Oct 09, 2026	0.34	0.35	0.34	0.35	0.35	+0.00%	14,074	0.66
Oct 08, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	4,383	0.21
Oct 07, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	4,020	0.19
Oct 06, 2026	0.37	0.37	0.35	0.36	0.36	+0.00%	105,432	5.30
Oct 05, 2026	0.38	0.38	0.36	0.36	0.36	-1.37%	9,832	0.48
Oct 02, 2026	0.37	0.37	0.37	0.37	0.37	-6.41%	8,151	0.39
Oct 01, 2026	0.40	0.40	0.39	0.39	0.39	+1.30%	6,883	0.32
Sep 30, 2026	0.37	0.39	0.36	0.39	0.39	+6.94%	56,500	2.70
Sep 29, 2026	0.36	0.36	0.35	0.36	0.36	-1.37%	33,051	1.58
Sep 28, 2026	0.37	0.38	0.35	0.37	0.37	-5.19%	0	0.00
Sep 25, 2026	0.39	0.39	0.39	0.39	0.39	+8.45%	1,569	0.07
Sep 24, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	37,506	1.79
Sep 23, 2026	0.35	0.38	0.35	0.36	0.36	+1.41%	14,361	0.68
Sep 22, 2026	0.36	0.36	0.35	0.36	0.36	-8.97%	30,652	1.42
Sep 21, 2026	0.36	0.39	0.36	0.39	0.39	+11.43%	21,628	0.95
Sep 18, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	11,045	0.49
Sep 17, 2026	0.37	0.37	0.36	0.36	0.36	+1.43%	5,880	0.26
Sep 16, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	21,125	0.94
Sep 15, 2026	0.37	0.37	0.37	0.37	0.37	-7.59%	2,000	0.09
Sep 14, 2026	0.40	0.40	0.40	0.40	0.40	+0.00%	660	0.03
Sep 11, 2026	0.36	0.40	0.35	0.40	0.40	+8.22%	56,760	2.43
Sep 10, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	11,218	0.47
Sep 09, 2026	0.39	0.39	0.37	0.37	0.37	+0.00%	25,951	1.10
Sep 08, 2026	0.37	0.37	0.37	0.37	0.37	-7.50%	15,952	0.68
Sep 07, 2026	0.38	0.40	0.38	0.40	0.40	+0.00%	0	0.00
Sep 04, 2026	0.38	0.40	0.38	0.40	0.40	+6.67%	5,800	0.24
Sep 03, 2026	0.38	0.38	0.37	0.38	0.38	+7.14%	28,869	1.24
Sep 02, 2026	0.38	0.38	0.35	0.35	0.35	-9.09%	15,380	0.66
Sep 01, 2026	0.38	0.39	0.37	0.39	0.39	-10.47%	28,282	1.23
Aug 31, 2026	0.44	0.44	0.43	0.43	0.43	+4.88%	2,244	0.10
Aug 28, 2026	0.40	0.41	0.40	0.41	0.41	+6.49%	25,819	1.11
Aug 27, 2026	0.39	0.39	0.38	0.39	0.39	+0.00%	11,657	0.50
Aug 26, 2026	0.39	0.39	0.39	0.39	0.39	+4.05%	1,000	0.04
Aug 25, 2026	0.37	0.37	0.36	0.37	0.37	+4.23%	49,276	2.09
Aug 24, 2026	0.36	0.36	0.36	0.36	0.36	-4.05%	6,638	0.27

Rows:

First Hydrogen historical prices

First Hydrogen (FHYD) Historical Prices

Become an Expert with TipRanks Premium