FHRT
FIRST HARTFORD CORP
stockOTC
EODSep 30, 2026
25.58USD-0.648%(-0.17)2,100
FHRT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 25.7500 | 25.7500 | 25.5000 | 25.5832 | -0.648% | 2,100 | 0.000% |
| 2026-08-31 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +3.000% | 125 | -0.648% |
| 2026-08-13 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 0.000% | 280 | +2.333% |
| 2026-08-11 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -5.660% | 299 | +2.333% |
| 2026-08-10 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +2.973% | 100 | -3.460% |
| 2026-07-28 | 25.7350 | 25.7350 | 25.7350 | 25.7350 | -2.887% | 204 | -0.590% |
| 2026-07-09 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -1.108% | 200 | -3.460% |
| 2026-07-07 | 26.7970 | 26.7970 | 26.7970 | 26.7970 | -0.715% | 145 | -4.530% |
| 2026-06-24 | 27.0000 | 27.5250 | 26.9900 | 26.9900 | -10.033% | 600 | -5.212% |
| 2026-06-18 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -7.692% | 328 | -14.723% |
| 2026-06-16 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +1.499% | 236 | -21.282% |
| 2026-06-12 | 30.0000 | 32.0200 | 30.0000 | 32.0200 | +8.542% | 400 | -20.102% |
| 2026-06-11 | 29.0000 | 29.5000 | 29.0000 | 29.5000 | +1.724% | 500 | -13.277% |
| 2026-06-05 | 28.0000 | 29.0000 | 27.8300 | 29.0000 | -7.643% | 1,124 | -11.782% |
| 2026-05-08 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | +3.426% | 100 | -18.525% |
| 2026-04-24 | 30.3600 | 30.3600 | 30.3600 | 30.3600 | +16.769% | 150 | -15.734% |
| 2026-04-15 | 23.0000 | 26.0000 | 23.0000 | 26.0000 | +20.930% | 400 | -1.603% |
| 2026-04-13 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -14.851% | 100 | +18.992% |
| 2026-04-10 | 22.5000 | 25.2500 | 22.5000 | 25.2500 | +1.000% | 1,000 | +1.320% |
| 2026-03-30 | 25.2500 | 25.2500 | 25.0000 | 25.0000 | -10.714% | 300 | +2.333% |
| 2026-03-04 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -6.667% | 100 | -8.631% |
| 2026-02-10 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +20.000% | 100 | -14.723% |
| 2026-02-09 | 25.0000 | 30.3600 | 25.0000 | 25.0000 | -15.082% | 215 | +2.333% |
| 2026-01-20 | 30.0000 | 30.0000 | 29.4400 | 29.4400 | -1.867% | 450 | -13.101% |
| 2026-01-05 | 30.0252 | 30.0252 | 30.0000 | 30.0000 | +0.033% | 415 | -14.723% |
| 2026-01-02 | 29.9900 | 29.9900 | 29.9900 | 29.9900 | +18.538% | 100 | -14.694% |
| 2025-12-30 | 23.0000 | 25.3000 | 23.0000 | 25.3000 | +3.097% | 500 | +1.119% |
| 2025-12-29 | 22.1000 | 25.0000 | 22.1000 | 24.5400 | +11.545% | 1,212 | +4.251% |
| 2025-12-23 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -1.434% | 100 | +16.287% |
| 2025-12-22 | 25.7500 | 25.7500 | 22.0000 | 22.3200 | -10.720% | 1,000 | +14.620% |
| 2025-12-19 | 24.0000 | 25.0000 | 24.0000 | 25.0000 | +11.607% | 300 | +2.333% |
| 2025-12-18 | 23.0000 | 23.0000 | 22.4000 | 22.4000 | +0.358% | 800 | +14.211% |
| 2025-12-17 | 22.0000 | 22.3200 | 22.0000 | 22.3200 | +3.814% | 400 | +14.620% |
| 2025-12-15 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +0.975% | 300 | +18.992% |
| 2025-12-12 | 21.0000 | 21.2925 | 21.0000 | 21.2925 | +1.393% | 450 | +20.151% |
| 2025-12-11 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -2.235% | 200 | +21.825% |
| 2025-12-09 | 21.4800 | 21.4800 | 21.4800 | 21.4800 | -4.533% | 207 | +19.102% |
| 2025-12-08 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -2.597% | 200 | +13.703% |
| 2025-12-05 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +0.435% | 100 | +10.750% |
| 2025-12-04 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 0.000% | 100 | +11.231% |
| 2025-12-03 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +2.222% | 300 | +11.231% |
| 2025-12-02 | 22.4700 | 22.5000 | 22.4700 | 22.5000 | +2.273% | 200 | +13.703% |
| 2025-12-01 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +0.952% | 100 | +16.287% |
| 2025-11-28 | 22.5000 | 23.0000 | 21.7925 | 21.7925 | -5.250% | 300 | +17.395% |
| 2025-11-25 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 0.000% | 100 | +11.231% |
| 2025-11-24 | 24.0000 | 24.0000 | 23.0000 | 23.0000 | -8.000% | 450 | +11.231% |
| 2025-11-21 | 23.0000 | 25.0000 | 22.4000 | 25.0000 | +11.111% | 703 | +2.333% |
| 2025-11-19 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 0.000% | 400 | +13.703% |
| 2025-11-17 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 0.000% | 400 | +13.703% |
| 2025-11-14 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 0.000% | 200 | +13.703% |
| 2025-11-13 | 22.5000 | 22.6500 | 22.5000 | 22.5000 | 0.000% | 300 | +13.703% |
| 2025-11-12 | 22.4600 | 22.5000 | 22.4600 | 22.5000 | +2.273% | 300 | +13.703% |
| 2025-11-10 | 22.0000 | 22.0850 | 22.0000 | 22.0000 | -3.275% | 936 | +16.287% |
| 2025-10-08 | 23.0000 | 23.0000 | 22.7450 | 22.7450 | +12.266% | 300 | +12.478% |
| 2025-10-03 | 22.0000 | 22.0000 | 20.2600 | 20.2600 | -8.326% | 1,035 | +26.274% |
| 2025-10-01 | 24.0500 | 24.0500 | 22.1000 | 22.1000 | -12.992% | 500 | +15.761% |
| 2025-09-26 | 25.7500 | 25.7500 | 25.4000 | 25.4000 | -1.359% | 200 | +0.721% |
| 2025-09-17 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +4.040% | 136 | -0.648% |
| 2025-09-11 | 24.1560 | 24.7500 | 24.1560 | 24.7500 | +0.121% | 200 | +3.366% |
| 2025-08-21 | 24.7200 | 24.7200 | 24.7200 | 24.7200 | -3.813% | 225 | +3.492% |
| 2025-07-28 | 25.7000 | 25.7500 | 25.7000 | 25.7000 | +7.083% | 672 | -0.454% |
| 2025-07-17 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -4.000% | 200 | +6.597% |
| 2025-06-16 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -0.160% | 100 | +2.333% |
| 2025-06-13 | 25.0400 | 25.0400 | 25.0400 | 25.0400 | +0.160% | 400 | +2.169% |
| 2025-06-06 | 24.0000 | 25.0000 | 24.0000 | 25.0000 | +13.636% | 616 | +2.333% |
| 2025-06-03 | 20.2400 | 22.0000 | 20.2400 | 22.0000 | +10.000% | 1,900 | +16.287% |
| 2025-05-22 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +2.564% | 100 | +27.916% |
| 2025-05-12 | 20.0000 | 20.5000 | 19.5000 | 19.5000 | -22.000% | 4,255 | +31.196% |
| 2025-03-11 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +19.732% | 286 | +2.333% |
| 2025-03-10 | 20.8800 | 20.8800 | 20.8800 | 20.8800 | +4.400% | 100 | +22.525% |
| 2025-03-07 | 18.9281 | 20.0000 | 18.9125 | 20.0000 | +15.942% | 505 | +27.916% |
| 2025-03-04 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +8.218% | 115 | +48.308% |
| 2025-02-28 | 15.9600 | 16.0000 | 15.9400 | 15.9400 | -6.235% | 305 | +60.497% |
| 2025-02-14 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +6.250% | 100 | +50.489% |
| 2025-02-11 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +6.667% | 100 | +59.895% |
| 2025-01-24 | 14.8200 | 15.0000 | 14.8200 | 15.0000 | -3.226% | 300 | +70.555% |
| 2025-01-22 | 10.4500 | 15.5000 | 10.4500 | 15.5000 | +55.000% | 1,161 | +65.053% |
| 2025-01-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 125 | +155.832% |
| 2025-01-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.112% | 105 | +155.832% |
| 2025-01-06 | 9.7500 | 9.8900 | 9.7500 | 9.8900 | +4.105% | 505 | +158.677% |
| 2025-01-03 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +2.703% | 500 | +169.297% |
| 2025-01-02 | 9.1825 | 9.2500 | 9.1825 | 9.2500 | -2.632% | 750 | +176.575% |
| 2024-12-19 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.000% | 200 | +169.297% |
| 2024-12-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.762% | 200 | +155.832% |
| 2024-12-11 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +5.105% | 6,000 | +143.650% |
| 2024-11-27 | 10.1000 | 10.1000 | 9.9900 | 9.9900 | -1.089% | 500 | +156.088% |
| 2024-11-21 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 100 | +153.299% |
| 2024-11-15 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 3,472 | +153.299% |
| 2024-11-14 | 9.8500 | 10.1000 | 9.8500 | 10.1000 | +12.098% | 1,778 | +153.299% |
| 2024-10-21 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +0.111% | 500 | +183.942% |
| 2024-10-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +16.129% | 500 | +184.258% |
| 2024-10-11 | 9.0000 | 9.0000 | 7.7500 | 7.7500 | -4.321% | 2,129 | +230.106% |
| 2024-08-21 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 0.000% | 325 | +215.842% |
| 2024-07-26 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +0.621% | 150 | +215.842% |
| 2024-06-28 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -10.556% | 150 | +217.804% |
| 2024-06-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 200 | +184.258% |
| 2024-05-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +0.334% | 400 | +184.258% |
| 2024-04-26 | 8.8500 | 9.3500 | 7.7500 | 8.9700 | +1.356% | 1,200 | +185.208% |
| 2024-04-15 | 9.0000 | 9.0000 | 8.8500 | 8.8500 | -1.667% | 6,026 | +189.076% |
| 2024-04-08 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +0.418% | 5,000 | +184.258% |
| 2024-03-18 | 8.7500 | 8.9625 | 8.7500 | 8.9625 | +1.847% | 200 | +185.447% |
| 2024-03-11 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.222% | 600 | +190.718% |
| 2023-12-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.975% | 150 | +184.258% |
| 2023-11-28 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | +14.248% | 2,255 | +192.714% |
| 2023-11-06 | 8.0000 | 8.0000 | 7.6500 | 7.6500 | -4.375% | 300 | +234.421% |
| 2023-10-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.882% | 300 | +219.790% |
| 2023-10-06 | 8.0000 | 8.5000 | 8.0000 | 8.5000 | +6.918% | 300 | +200.979% |
| 2023-10-03 | 8.0000 | 8.0000 | 7.9500 | 7.9500 | -11.272% | 450 | +221.801% |
| 2023-10-02 | 8.0000 | 8.9600 | 8.0000 | 8.9600 | -0.444% | 250 | +185.527% |
| 2023-09-01 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +10.429% | 109 | +184.258% |
| 2023-08-31 | 8.1000 | 8.1500 | 8.1000 | 8.1500 | +0.617% | 200 | +213.904% |
| 2023-08-29 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +1.250% | 100 | +215.842% |
| 2023-08-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.840% | 200 | +219.790% |
| 2023-08-24 | 7.8500 | 8.1500 | 7.8500 | 8.1500 | -2.395% | 800 | +213.904% |
| 2023-08-11 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 0.000% | 100 | +206.386% |
| 2023-08-08 | 7.6000 | 8.3500 | 7.6000 | 8.3500 | +1.829% | 200 | +206.386% |
| 2023-07-11 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +2.500% | 300 | +211.990% |
| 2023-07-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 40,000 | +219.790% |
| 2023-06-01 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 100 | +219.790% |
| 2023-05-31 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 200 | +219.790% |
| 2023-05-18 | 7.8000 | 8.0000 | 7.8000 | 8.0000 | 0.000% | 750 | +219.790% |
| 2023-05-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 100 | +219.790% |
| 2023-05-05 | 7.5000 | 8.0000 | 7.0100 | 8.0000 | 0.000% | 500 | +219.790% |
| 2023-05-04 | 7.5000 | 8.0000 | 7.5000 | 8.0000 | 0.000% | 200 | +219.790% |
| 2023-04-21 | 7.5100 | 8.0000 | 7.5100 | 8.0000 | 0.000% | 225 | +219.790% |
| 2023-04-12 | 7.8000 | 8.0000 | 7.8000 | 8.0000 | 0.000% | 450 | +219.790% |
| 2023-03-20 | 7.8000 | 8.0000 | 7.5000 | 8.0000 | +2.564% | 988 | +219.790% |
| 2023-02-24 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -1.266% | 100 | +227.990% |
| 2023-02-06 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -1.250% | 500 | +223.838% |
| 2023-01-23 | 7.9800 | 8.0000 | 7.9800 | 8.0000 | +4.575% | 601 | +219.790% |
| 2023-01-19 | 7.6700 | 7.6700 | 7.6500 | 7.6500 | -1.923% | 800 | +234.421% |
| 2023-01-17 | 7.5000 | 7.8000 | 7.2500 | 7.8000 | +0.257% | 963 | +227.990% |
| 2023-01-09 | 7.5000 | 7.8000 | 7.5000 | 7.7800 | -2.750% | 450 | +228.833% |
| 2023-01-03 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 100 | +219.790% |
| 2022-12-30 | 8.0000 | 8.0000 | 7.9700 | 8.0000 | +6.667% | 300 | +219.790% |
| 2022-12-14 | 7.5100 | 7.5100 | 7.5000 | 7.5000 | -0.133% | 410 | +241.109% |
| 2022-11-07 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +3.586% | 100 | +240.655% |
| 2022-11-03 | 7.5100 | 7.5100 | 7.2500 | 7.2500 | -3.718% | 1,900 | +252.872% |
| 2022-11-01 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -5.875% | 500 | +239.750% |
| 2022-10-14 | 7.5000 | 8.0000 | 7.0100 | 8.0000 | +6.667% | 1,200 | +219.790% |
| 2022-09-30 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 200 | +241.109% |
| 2022-09-23 | 7.5000 | 7.5000 | 7.2300 | 7.5000 | -3.226% | 2,850 | +241.109% |
| 2022-08-26 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -2.882% | 200 | +230.106% |
| 2022-08-25 | 7.7500 | 7.9800 | 7.7500 | 7.9800 | -1.481% | 400 | +220.591% |
| 2022-08-24 | 7.8500 | 8.1000 | 7.8500 | 8.1000 | +1.250% | 500 | +215.842% |
| 2022-08-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.235% | 25,000 | +219.790% |
| 2022-08-16 | 8.0000 | 8.1000 | 7.5000 | 8.1000 | +1.250% | 1,210 | +215.842% |
| 2022-08-15 | 7.5500 | 8.0000 | 7.5500 | 8.0000 | +0.251% | 1,100 | +219.790% |
| 2022-08-12 | 7.5000 | 7.9800 | 7.5000 | 7.9800 | +14.000% | 1,400 | +220.591% |
| 2022-08-04 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.568% | 103 | +265.474% |
| 2022-08-03 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | 0.000% | 500 | +263.398% |
| 2022-08-02 | 8.0100 | 8.0100 | 7.0400 | 7.0400 | +5.075% | 340 | +263.398% |
| 2022-07-15 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -3.736% | 200 | +281.839% |
| 2022-06-30 | 6.5500 | 6.9600 | 6.5000 | 6.9600 | -0.287% | 700 | +267.575% |
| 2022-06-16 | 7.0100 | 7.0100 | 6.5500 | 6.9800 | -0.993% | 1,118 | +266.521% |
| 2022-05-27 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +0.714% | 5,473 | +262.882% |
| 2022-04-27 | 6.9999 | 7.0000 | 6.9999 | 7.0000 | 0.000% | 632 | +265.474% |
| 2022-04-20 | 7.2500 | 7.2500 | 7.0000 | 7.0000 | -6.667% | 1,020 | +265.474% |
| 2022-04-08 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +7.143% | 500 | +241.109% |
| 2022-04-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.143% | 500 | +265.474% |
| 2022-04-06 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -6.533% | 400 | +264.953% |
| 2022-04-05 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +13.809% | 100 | +241.109% |
| 2022-03-25 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -5.722% | 150 | +288.212% |
| 2022-03-10 | 6.9800 | 6.9900 | 6.9800 | 6.9900 | 0.000% | 229 | +265.997% |
| 2022-03-09 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | +7.044% | 525 | +265.997% |
| 2022-03-01 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -0.457% | 100 | +291.779% |
| 2022-02-25 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -8.252% | 1,475 | +289.988% |
| 2022-02-22 | 7.4000 | 7.4000 | 6.5600 | 7.1500 | -4.539% | 800 | +257.807% |
| 2022-02-02 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +14.351% | 100 | +241.565% |
| 2022-01-31 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +0.614% | 250 | +290.583% |
| 2022-01-25 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +0.154% | 600 | +292.983% |
| 2022-01-24 | 6.5100 | 6.5100 | 6.5000 | 6.5000 | -0.154% | 830 | +293.588% |
| 2022-01-21 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -3.556% | 300 | +292.983% |
| 2022-01-18 | 6.5000 | 6.7500 | 6.5000 | 6.7500 | +8.000% | 3,205 | +279.010% |
| 2022-01-14 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 0.000% | 100 | +309.331% |