Home

First Hawaiian, Inc. - Common Stock (FHB)

23.88
+0.01 (0.04%)
NASDAQ · Last Trade: Jun 1st, 1:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202523.8123.9623.6623.881,086,73423.88
5/29/202523.6523.8723.5723.87469,89723.87
5/28/202523.8723.9623.4623.62481,67323.62
5/27/202523.6523.9323.4123.92446,72423.92
5/23/202523.2423.5223.1223.42405,57923.42
5/22/202523.3623.7323.3623.60830,05723.60
5/21/202524.0324.1023.5023.50551,82523.50
5/20/202524.2124.4624.1324.29510,70024.29
5/19/202524.1124.2724.0024.24525,66324.24
5/16/202524.5824.6624.3724.59563,44024.33
5/15/202524.5024.5924.3824.51531,85724.25
5/14/202524.4224.6424.3824.53665,15224.27
5/13/202524.6924.7624.4824.54831,99624.28
5/12/202524.4124.8224.4124.64787,66524.38
5/09/202523.7123.7523.5323.62547,64623.37
5/08/202523.2423.9423.2423.64721,22823.39
5/07/202523.2523.3322.9423.00958,72122.76
5/06/202523.0723.2822.8423.03623,34022.79
5/05/202523.0423.7022.9623.32461,78723.07
5/02/202523.2523.4423.1223.26530,48923.01
5/01/202523.1023.2522.6122.95674,33222.71
4/30/202522.8923.0022.5122.86811,93922.62
4/29/202522.8923.2422.7723.22815,84822.97
4/28/202522.9323.0622.7622.94660,10322.70
4/25/202522.7823.0522.7122.85889,58322.61
4/24/202523.3223.6622.7923.041,345,85622.80
4/23/202523.0524.2523.0523.481,349,51323.23
4/22/202522.4323.3222.4323.291,064,69523.04
4/21/202522.4222.7022.0722.46853,12522.22
4/17/202522.2622.7222.2622.641,089,41622.40
4/16/202522.0122.3721.9422.251,020,01022.01
4/15/202521.7822.3221.7522.15811,54221.92
4/14/202521.6621.8421.1621.741,055,43021.51
4/11/202520.9821.4520.6221.42993,36821.19
4/10/202522.0222.0720.5421.141,197,18520.92
4/09/202520.8622.8220.3222.541,765,66822.30
4/08/202522.0822.3720.8921.261,055,28721.04
4/07/202520.9922.2520.6921.671,298,81921.44
4/04/202521.8522.0921.2521.63558,43421.40
4/03/202523.8023.8022.6322.661,768,58222.42
4/02/202523.9724.7123.9124.68919,92724.42
4/01/202524.2924.3423.9624.23705,03623.97
3/31/202524.0324.6223.9724.44885,07424.18
3/28/202524.6824.7824.0724.29560,54524.03
3/27/202524.7725.1724.5024.77828,60124.51
3/26/202525.0825.3824.7724.87506,56424.61
3/25/202524.9725.2124.8424.99573,17224.73
3/24/202524.4725.1124.2525.011,067,25124.75
3/21/202524.1624.5223.9524.132,379,81623.87
3/20/202524.4524.8024.1824.262,426,85224.00
3/19/202524.5424.8724.3424.66973,56224.40
3/18/202524.5124.5724.1724.46735,94624.20
3/17/202524.5724.9024.2324.60856,08124.34
3/14/202524.2924.7224.2324.66827,30724.40
3/13/202524.5724.8524.1024.16757,41623.90
3/12/202524.8025.0024.3424.53948,21524.27
3/11/202525.5825.8924.6524.70856,51324.44
3/10/202525.3525.9525.2825.441,522,15725.17
3/07/202525.6725.9725.2825.79702,05425.52
3/06/202525.6525.8025.4125.71529,77025.44
3/05/202526.1526.3325.6125.93557,53025.66
3/04/202526.6426.7525.7026.06736,26025.78
3/03/202526.9327.4426.6626.90882,86326.62