Home

First Hawaiian, Inc. - Common Stock (FHB)

21.66
-1.00 (-4.41%)
NASDAQ · Last Trade: Apr 4th, 4:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Hawaiian, Inc. - Common Stock (FHB)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/202523.8023.8022.6322.661,768,58222.66
4/02/202523.9724.7123.9124.68919,92724.68
4/01/202524.2924.3423.9624.23705,03624.23
3/31/202524.0324.6223.9724.44885,07424.44
3/28/202524.6824.7824.0724.29560,54524.29
3/27/202524.7725.1724.5024.77828,60124.77
3/26/202525.0825.3824.7724.87506,56424.87
3/25/202524.9725.2124.8424.99573,17224.99
3/24/202524.4725.1124.2525.011,067,25125.01
3/21/202524.1624.5223.9524.132,379,81624.13
3/20/202524.4524.8024.1824.262,426,85224.26
3/19/202524.5424.8724.3424.66973,56224.66
3/18/202524.5124.5724.1724.46735,94624.46
3/17/202524.5724.9024.2324.60856,08124.60
3/14/202524.2924.7224.2324.66827,30724.66
3/13/202524.5724.8524.1024.16757,41624.16
3/12/202524.8025.0024.3424.53948,21524.53
3/11/202525.5825.8924.6524.70856,51324.70
3/10/202525.3525.9525.2825.441,522,15725.44
3/07/202525.6725.9725.2825.79702,05425.79
3/06/202525.6525.8025.4125.71529,77025.71
3/05/202526.1526.3325.6125.93557,53025.93
3/04/202526.6426.7525.7026.06736,26026.06
3/03/202526.9327.4426.6626.90882,86326.90
2/28/202526.8127.1426.6526.91765,98926.91
2/27/202526.5526.9826.4726.69463,85426.69
2/26/202526.4826.8226.3626.56599,25026.56
2/25/202526.3826.7026.0726.47668,67426.47
2/24/202526.6326.7526.3326.36510,55726.36
2/21/202527.3227.4526.4326.48640,27126.48
2/20/202527.4827.6827.0427.27603,22827.27
2/19/202527.5327.8927.4327.49568,67027.49
2/18/202527.1327.8427.0927.79622,85927.79
2/14/202527.2027.5727.0927.12485,86027.12
2/13/202527.2327.4527.0427.40747,29127.14
2/12/202527.3327.4027.1027.17546,76926.91
2/11/202527.0427.7827.0427.75511,02727.49
2/10/202527.6127.6127.1427.15613,83926.89
2/07/202528.1128.1127.4427.49809,72927.23
2/06/202528.0828.2827.9028.18629,14327.91
2/05/202527.8628.0527.6628.04710,81627.77
2/04/202527.5527.8327.5227.701,169,68727.44
2/03/202527.3428.0027.0227.581,264,41827.32
1/31/202527.8127.9126.7327.622,162,47227.36
1/30/202526.6827.2726.5726.791,220,89626.54
1/29/202526.5426.8026.2426.49586,73426.24
1/28/202526.8227.0026.4726.59584,53326.34
1/27/202526.4127.1626.3026.89891,85126.63
1/24/202526.0926.5626.0426.36453,67626.11
1/23/202526.1726.3926.0126.14635,37225.89
1/22/202526.2226.3826.1326.29457,70126.04
1/21/202526.3526.7826.1126.44557,89826.19
1/17/202526.0826.2025.9226.09445,43725.84
1/16/202525.9026.0025.6825.89455,09325.64
1/15/202526.2626.5325.7326.01771,92425.76
1/14/202525.2325.7825.2025.631,062,12225.39
1/13/202524.5225.1124.4525.011,159,85824.77
1/10/202524.7424.8124.0524.761,850,25724.53
1/08/202525.1925.2224.8825.07588,91624.83
1/07/202525.5725.7024.9725.24743,50325.00
1/06/202525.9526.2025.4825.53721,85525.29