Canada markets closed

First Hydrogen Corp. (FIT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.6690-0.0540 (-7.47%)
At close: 07:30PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.67100.71000.66900.66900.66901,000
Apr 23, 20240.66700.72300.66700.72300.72303,500
Apr 22, 20240.66400.71400.66100.71400.71402,150
Apr 19, 20240.65100.71000.64700.71000.710010,101
Apr 18, 20240.66700.71000.66300.71000.71002,025
Apr 17, 20240.65000.68000.65000.65600.65602,000
Apr 16, 20240.68900.68900.65200.67500.67504,700
Apr 15, 20240.72000.76700.70000.70000.700011,868
Apr 12, 20240.67800.76900.67000.74000.740011,660
Apr 11, 20240.68600.68800.68600.68800.68801,000
Apr 10, 20240.64600.67900.61000.66000.660011,414
Apr 09, 20240.70500.73100.67200.68300.683018,500
Apr 08, 20240.76200.76200.70000.72000.72007,010
Apr 05, 20240.77200.77200.71000.71300.71303,310
Apr 04, 20240.73500.77100.72000.72000.720017,398
Apr 03, 20240.70800.70800.70800.70800.70801,000
Apr 02, 20240.74300.74300.74000.74000.74001,902
Mar 28, 20240.72900.77700.72000.72000.72009,100
Mar 27, 20240.71700.77000.71100.76900.769014,101
Mar 26, 20240.70900.74500.66000.70400.704011,890
Mar 25, 20240.83900.83900.76000.76000.76002,900
Mar 22, 20240.81100.83500.78800.80000.800013,465
Mar 21, 20240.82900.88000.79700.79700.79702,290
Mar 20, 20240.82500.84800.78100.84000.840016,239
Mar 19, 20240.87000.89400.85000.85000.85005,875
Mar 18, 20240.90100.90100.85000.90000.90004,500
Mar 15, 20240.95000.95100.95000.95000.95005,300
Mar 14, 20240.92700.98400.92700.98400.98405,577
Mar 13, 20240.97001.00400.93000.93000.930031,981
Mar 12, 20240.97601.02000.97200.97200.97202,401
Mar 11, 20241.04201.04200.95000.98000.980052,038
Mar 08, 20240.98501.06000.98501.03801.03802,242
Mar 07, 20241.00001.05800.95001.04601.046012,470
Mar 06, 20240.98701.04600.98001.00001.000010,700
Mar 05, 20241.00001.03801.00001.03801.03804,500
Mar 04, 20241.02001.03201.00001.03001.03006,353
Mar 01, 20241.01801.10201.01801.09001.09004,400
Feb 29, 20241.00001.00000.97501.00001.00004,000
Feb 28, 20240.99701.07000.99701.06601.06607,150
Feb 27, 20241.00401.06401.00401.04001.04004,970
Feb 26, 20241.00001.06600.98101.06001.06007,127
Feb 23, 20240.98001.03400.98001.03401.03402,050
Feb 22, 20241.00201.05600.99900.99900.99902,810
Feb 21, 20241.01401.05001.01401.05001.05001,000
Feb 20, 20241.01001.07401.00801.07401.07402,440
Feb 19, 20241.07001.10001.01201.04801.048047,452
Feb 16, 20241.10001.10001.04001.09401.0940750
Feb 15, 20241.05001.10001.04001.04201.04202,020
Feb 14, 20241.04001.12801.04001.12801.12804,889
Feb 13, 20241.04001.13001.04001.05601.05601,760
Feb 12, 20241.05001.13201.04201.04601.046023,300
Feb 09, 20241.09001.15601.09001.15401.154022,450
Feb 08, 20241.09001.14801.09001.14801.14806,047
Feb 07, 20241.10001.16401.10001.10001.10003,200
Feb 06, 20241.07601.13001.07601.10201.10203,600
Feb 05, 20241.07401.15201.07401.12201.12209,400
Feb 02, 20241.08601.14801.08601.11801.1180640
Feb 01, 20241.15201.15401.08801.15401.154028,595
Jan 31, 20241.08801.16201.08801.09201.0920650
Jan 30, 20241.12801.15801.10601.11001.11002,210
Jan 29, 20241.17001.17001.09001.09001.09007,250
Jan 26, 20241.08801.08801.08801.08801.0880390
Jan 25, 20241.08801.13801.08801.13801.1380150
Jan 24, 20241.09201.14601.09201.09201.09201,500
Jan 23, 20241.07601.15201.07601.15201.1520175
Jan 22, 20241.11201.17601.10001.10001.100016,260
Jan 19, 20241.11001.16601.08801.09401.094010,285
Jan 18, 20241.18801.18801.12401.16801.16801,630
Jan 17, 20241.05601.19801.05601.15001.15007,700
Jan 16, 20241.11201.11201.05201.05801.05805,200
Jan 15, 20241.08001.08001.08001.08001.0800-
Jan 12, 20241.08401.11601.08001.08001.08002,482
Jan 11, 20241.08201.12801.08201.08201.08209,230
Jan 10, 20241.09001.14001.08201.14001.14003,933
Jan 09, 20241.11001.11201.08201.08201.08205,145
Jan 08, 20241.11001.15801.11001.12801.12807,117
Jan 05, 20241.11001.16601.11001.11001.110013,376
Jan 04, 20241.13001.17801.11201.11201.11204,326
Jan 03, 20241.15001.18001.12001.12001.120010,638
Jan 02, 20241.18001.22001.11601.20001.200037,562
Dec 29, 20231.13001.19001.13001.19001.19003,000
Dec 28, 20231.15001.18201.15001.15801.15804,140
Dec 27, 20231.10001.21201.08401.21201.2120146,172
Dec 22, 20231.08401.13801.06401.11001.110046,873
Dec 21, 20231.16401.16601.01801.02801.028018,480
Dec 20, 20231.14001.18801.14001.18801.18803,960
Dec 19, 20231.10201.19001.10201.14001.140013,975
Dec 18, 20231.13001.19601.10201.10201.10201,535
Dec 15, 20231.16401.21801.14201.14201.14206,294
Dec 14, 20231.15201.21601.15001.16601.166032,078
Dec 13, 20231.15001.19801.15001.15401.154017,100
Dec 12, 20231.15801.16001.15001.15201.15208,770
Dec 11, 20231.21801.21801.13601.20601.20606,750
Dec 08, 20231.14001.20001.14001.14401.14405,990
Dec 07, 20231.08801.20001.08801.20001.20004,415
Dec 06, 20231.08001.14801.08001.11001.11004,600
Dec 05, 20230.98501.11000.98501.11001.11001,050
Dec 04, 20231.03401.05000.97101.05001.05006,320
Dec 01, 20230.97001.06800.97001.06801.06807,800
Nov 30, 20231.01801.04801.01801.04801.04802,330
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...