First Hydrogen Corp. - FHYD.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.36	0.4	0.4	0.4	0.36	8,710
February 19, 2026	0.38	0.38	0.38	0.38	0.38	622
February 18, 2026	0.39	0.38	0.38	0.39	0.38	2,000
February 17, 2026	0.4	0.38	0.38	0.4	0.35	2,648
February 13, 2026	0.39	0.35	0.35	0.39	0.35	38,004
February 12, 2026	0.38	0.38	0.38	0.38	0.38	1,460
February 11, 2026	0.37	0.37	0.37	0.38	0.37	28,501
February 10, 2026	0.39	0.35	0.35	0.39	0.35	55,054
February 09, 2026	0.39	0.4	0.4	0.46	0.39	251,527
February 06, 2026	0.4	0.4	0.4	0.4	0.4	1,134
February 05, 2026	0.37	0.37	0.37	0.37	0.37	566
February 04, 2026	0.38	0.38	0.38	0.38	0.37	35,000
February 03, 2026	0.4	0.4	0.4	0.4	0.39	21,575
February 02, 2026	0.39	0.4	0.4	0.4	0.39	7,859
January 30, 2026	0.42	0.41	0.41	0.42	0.41	9,303
January 29, 2026	0.41	0.42	0.42	0.45	0.41	29,045
January 28, 2026	0.39	0.41	0.41	0.42	0.39	91,015
January 27, 2026	0.4	0.4	0.4	0.4	0.39	21,342
January 26, 2026	0.38	0.39	0.39	0.39	0.38	10,649
January 23, 2026	0.4	0.41	0.41	0.41	0.4	3,022
January 22, 2026	0.41	0.4	0.4	0.41	0.4	11,000
January 21, 2026	0.44	0.42	0.42	0.44	0.42	34,700
January 20, 2026	0.42	0.4	0.4	0.42	0.4	3,507
January 19, 2026	0.4	0.4	0.4	0.4	0.4	3,005
January 16, 2026	0.44	0.44	0.44	0.44	0.44	1,046
January 15, 2026	0.43	0.43	0.43	0.43	0.43	10,100
January 14, 2026	0.47	0.47	0.47	0.47	0.46	8,000
January 13, 2026	0.42	0.48	0.48	0.48	0.42	52,300
January 12, 2026	0.4	0.42	0.42	0.42	0.39	55,100
January 09, 2026	0.37	0.39	0.39	0.39	0.37	3,733
January 08, 2026	0.39	0.37	0.37	0.4	0.37	18,724
January 07, 2026	0.37	0.4	0.4	0.4	0.36	54,400
January 06, 2026	0.35	0.36	0.36	0.36	0.35	3,505
January 05, 2026	0.35	0.35	0.35	0.35	0.35	6,325
January 02, 2026	0.37	0.37	0.37	0.37	0.37	3,300
December 31, 2025	0.37	0.37	0.37	0.37	0.37	7,800
December 30, 2025	0.37	0.37	0.37	0.37	0.37	24,800
December 29, 2025	0.39	0.37	0.37	0.39	0.37	26,800
December 23, 2025	0.39	0.39	0.39	0.39	0.39	2,600
December 22, 2025	0.38	0.41	0.41	0.41	0.38	16,524
December 19, 2025	0.37	0.39	0.39	0.39	0.37	6,620
December 18, 2025	0.39	0.38	0.38	0.39	0.38	4,732
December 17, 2025	0.43	0.4	0.4	0.43	0.39	27,200
December 16, 2025	0.43	0.43	0.43	0.43	0.43	1,200
December 15, 2025	0.43	0.43	0.43	0.43	0.43	10,309
December 12, 2025	0.43	0.43	0.43	0.43	0.43	2,257
December 11, 2025	0.45	0.46	0.46	0.46	0.45	4,501
December 10, 2025	0.47	0.46	0.46	0.47	0.46	5,900
December 09, 2025	0.45	0.45	0.45	0.45	0.45	500
December 08, 2025	0.43	0.43	0.43	0.43	0.43	22,234
December 05, 2025	0.46	0.45	0.45	0.46	0.43	86,800
December 04, 2025	0.43	0.43	0.43	0.43	0.43	113
December 03, 2025	0.44	0.43	0.43	0.44	0.39	32,700
December 02, 2025	0.44	0.44	0.44	0.44	0.44	600
December 01, 2025	0.44	0.44	0.44	0.44	0.44	9,701
November 28, 2025	0.44	0.44	0.44	0.44	0.44	3,519
November 27, 2025	0.44	0.44	0.44	0.44	0.44	24,442
November 26, 2025	0.45	0.46	0.46	0.46	0.45	28,618
November 25, 2025	0.45	0.45	0.45	0.45	0.45	5,924
November 24, 2025	0.45	0.45	0.45	0.45	0.45	4,429

First Hydrogen Corp. (FHYD.V) TSXV