First Hawaiian, Inc. - Common Stock (FHB)

25.29
+0.27 (1.10%)
NASDAQ · Last Trade: Mar 4th, 3:01 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202624.4425.2424.3625.021,243,00425.02
3/02/202624.3825.3524.1925.131,577,66625.13
2/27/202625.4025.6524.4024.762,102,81424.76
2/26/202625.6226.1725.5425.891,481,50325.89
2/25/202625.2125.6725.0725.58859,86025.58
2/24/202625.0425.2524.7425.071,022,79825.07
2/23/202626.3326.4924.8625.041,236,61725.04
2/20/202625.9926.5225.9126.391,281,47526.39
2/19/202626.2226.3925.8826.231,465,68226.23
2/18/202626.4026.8026.1426.451,125,68226.45
2/17/202626.4026.7126.1926.40888,35926.40
2/13/202625.8326.3325.5726.301,126,72526.30
2/12/202626.9427.0925.8726.091,432,97325.83
2/11/202627.1127.4226.5526.78794,58326.51
2/10/202627.0827.3526.5627.05973,15926.78
2/09/202627.2227.4826.5827.201,359,23026.93
2/06/202626.9827.2826.8027.231,551,82526.96
2/05/202627.1227.4326.5426.712,254,68626.44
2/04/202626.6227.3926.6227.121,925,35926.85
2/03/202626.3827.0626.2326.541,964,29726.28
2/02/202626.4926.6626.0126.381,833,56826.12
1/30/202627.5228.1126.3826.552,527,50826.29
1/29/202627.1727.6126.9527.572,221,32527.30
1/28/202627.0727.3726.9627.011,520,56426.74
1/27/202627.5327.8226.8027.073,139,70026.80
1/26/202627.1227.6626.1027.482,635,65127.21
1/23/202627.8227.8226.8627.091,547,52326.82
1/22/202627.6928.3527.6127.931,580,08527.65
1/21/202626.7427.7726.6427.701,548,96627.43
1/20/202626.3726.8226.3226.49834,20126.23
1/16/202626.8026.9126.6126.71711,44526.44
1/15/202626.5327.0126.4326.89729,09726.62
1/14/202626.0426.5625.8926.54873,95626.28
1/13/202626.4626.4626.0326.12947,93625.86
1/12/202626.6826.8026.2226.341,316,48926.08
1/09/202627.2327.4626.8526.912,181,61526.64
1/08/202626.2327.3726.1627.172,228,97226.90
1/07/202626.4026.6026.1126.321,027,68126.06
1/06/202626.2926.6826.1426.511,614,56126.25
1/05/202625.5626.4425.5626.281,298,69226.02
1/02/202625.3425.7924.9825.671,161,53425.41
12/31/202525.5825.7125.2925.30881,48325.05
12/30/202525.7525.7525.5625.58723,39925.33
12/29/202526.0126.1425.7425.75773,57825.49
12/26/202526.2626.3325.9826.06572,79725.80
12/24/202526.3226.4226.1426.25433,33825.99
12/23/202526.4626.5526.2326.281,214,99126.02
12/22/202526.2326.5026.1626.461,029,54226.20
12/19/202526.2826.4626.0726.263,107,86026.00
12/18/202526.3926.5226.1726.291,162,88526.03
12/17/202526.0026.4525.9326.301,094,94726.04
12/16/202526.1826.2725.9125.931,004,95525.67
12/15/202526.2126.3526.0226.061,193,89125.80
12/12/202526.3126.3125.8826.011,004,09625.75
12/11/202525.9826.4925.9826.161,241,60025.90
12/10/202525.2127.7525.2126.061,408,51625.80
12/09/202525.0725.7525.0025.191,272,00424.94
12/08/202525.3125.6625.3025.541,340,66825.29
12/05/202525.2125.3925.1425.251,035,56725.00
12/04/202525.2725.4825.1725.331,086,53825.08