Skip to main content
First Hydrogen Corp. (TSXV:FHYD)
Canada flag Canada · Delayed Price · Currency is CAD
0.445
+0.015 (3.49%)
At close: Feb 27, 2026

First Hydrogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.420.450.420.450.453.49%2,567
Feb 26, 20260.430.430.430.430.43-2.27%1,860
Feb 25, 20260.400.440.400.440.4417.33%7,211
Feb 24, 20260.380.380.380.380.38-7.41%3,513
Feb 23, 20260.380.450.380.410.412.53%185,658
Feb 20, 20260.360.400.360.400.403.95%8,710
Feb 19, 20260.380.380.380.380.38-622
Feb 18, 20260.390.390.380.380.38-1,983
Feb 17, 20260.400.400.350.380.388.57%2,648
Feb 13, 20260.390.390.350.350.35-7.89%38,004
Feb 12, 20260.380.380.380.380.382.70%1,460
Feb 11, 20260.370.380.370.370.375.71%28,501
Feb 10, 20260.390.390.350.350.35-12.50%55,054
Feb 9, 20260.390.460.390.400.401.27%251,527
Feb 6, 20260.400.400.400.400.406.76%1,134
Feb 5, 20260.370.370.370.370.37-1.33%566
Feb 4, 20260.380.380.370.380.38-5.06%34,952
Feb 3, 20260.400.400.390.400.40-21,575
Feb 2, 20260.390.400.390.400.40-2.47%7,859
Jan 30, 20260.420.420.410.410.41-3.57%9,303
Jan 29, 20260.410.450.410.420.422.44%29,045
Jan 28, 20260.390.420.390.410.412.50%91,015
Jan 27, 20260.400.400.390.400.402.56%21,342
Jan 26, 20260.380.390.380.390.39-4.88%10,649
Jan 23, 20260.400.410.400.410.412.50%3,022
Jan 22, 20260.410.410.400.400.40-4.76%10,980
Jan 21, 20260.440.440.420.420.425.00%34,677
Jan 20, 20260.420.420.400.400.40-3,507
Jan 19, 20260.400.400.400.400.40-9.09%3,005
Jan 16, 20260.440.440.440.440.443.53%1,046
Jan 15, 20260.430.430.430.430.43-8.60%10,066
Jan 14, 20260.470.470.460.470.47-3.12%7,960
Jan 13, 20260.420.480.420.480.4814.29%52,283
Jan 12, 20260.400.420.390.420.427.69%55,053
Jan 9, 20260.370.390.370.390.396.85%3,733
Jan 8, 20260.390.400.370.370.37-8.75%18,724
Jan 7, 20260.370.400.360.400.4012.68%54,395
Jan 6, 20260.350.360.350.360.361.43%3,505
Jan 5, 20260.350.350.350.350.35-4.11%6,325
Jan 2, 20260.370.370.370.370.37-1.35%3,265
Dec 31, 20250.370.370.370.370.37-7,763
Dec 30, 20250.370.370.370.370.371.37%24,798
Dec 29, 20250.390.390.370.370.37-5.19%26,784
Dec 24, 20250.390.390.390.390.39-1.28%1,478
Dec 23, 20250.390.390.390.390.39-4.88%2,575
Dec 22, 20250.380.410.380.410.416.49%16,524
Dec 19, 20250.370.390.370.390.391.32%6,620
Dec 18, 20250.390.390.380.380.38-5.00%4,732
Dec 17, 20250.430.430.390.400.40-6.98%27,169
Dec 16, 20250.430.430.430.430.43-1,200
Dec 15, 20250.430.430.430.430.431.18%10,309
Dec 12, 20250.430.430.430.430.43-6.59%2,257
Dec 11, 20250.450.460.450.460.46-4,501
Dec 10, 20250.470.470.460.460.462.25%5,893
Dec 9, 20250.450.450.450.450.453.49%500
Dec 8, 20250.430.430.430.430.43-4.44%22,234
Dec 5, 20250.460.460.430.450.454.65%86,751
Dec 3, 20250.440.440.390.430.43-2.27%32,682
Dec 2, 20250.440.440.440.440.44-594
Dec 1, 20250.440.440.440.440.44-9,701
Nov 28, 20250.440.440.440.440.44-3,519
Nov 27, 20250.440.440.440.440.44-3.30%24,442
Nov 26, 20250.450.460.450.460.461.11%28,618
Nov 25, 20250.450.450.450.450.45-5,924
Nov 24, 20250.450.450.450.450.452.27%4,429
Nov 21, 20250.440.440.440.440.44-1.12%2,613
Nov 20, 20250.450.450.450.450.45-17,697
Nov 19, 20250.460.460.450.450.45-3.26%19,098
Nov 18, 20250.460.460.460.460.46-3.16%1,320
Nov 17, 20250.450.480.450.480.485.56%10,433
Nov 14, 20250.450.450.450.450.45-1,902
Nov 12, 20250.460.470.450.450.45-6.25%36,943
Nov 10, 20250.480.480.470.480.485.49%71,183
Nov 7, 20250.460.460.450.460.46-7.14%35,719
Nov 6, 20250.480.500.480.490.497.69%21,535
Nov 5, 20250.450.520.450.460.46-1.09%82,845
Nov 4, 20250.470.520.460.460.46-4.17%47,970
Nov 3, 20250.480.490.450.480.481.05%28,039
Oct 31, 20250.450.480.450.480.482.15%10,370
Oct 30, 20250.450.470.450.470.471.09%43,933
Oct 29, 20250.470.470.460.460.46-3.16%49,771
Oct 28, 20250.520.520.470.480.48-5.00%26,100
Oct 27, 20250.510.510.490.500.506.38%47,462
Oct 24, 20250.460.470.450.470.478.05%32,100
Oct 23, 20250.440.440.440.440.44-2.25%850
Oct 22, 20250.470.470.420.450.45-2.20%66,853
Oct 21, 20250.470.470.430.460.46-9.00%148,368
Oct 20, 20250.500.500.500.500.506.38%80,573
Oct 17, 20250.500.500.470.470.47-4.08%17,345
Oct 16, 20250.500.500.490.490.49-5.77%3,531
Oct 15, 20250.490.520.480.520.524.00%113,854
Oct 14, 20250.540.540.490.500.50-5.66%63,179
Oct 10, 20250.520.540.510.530.538.16%81,356
Oct 9, 20250.500.510.480.490.49-107,751
Oct 8, 20250.510.510.470.490.49-66,850
Oct 7, 20250.480.500.470.490.491.03%103,570
Oct 6, 20250.500.520.490.490.49-1.02%49,130
Oct 3, 20250.500.530.460.490.49-61,356
Oct 2, 20250.450.500.450.490.498.89%54,550
Oct 1, 20250.460.460.450.450.45-2.17%73,500