Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

First Hawaiian (FHB) Historical Prices

109 Followers
FHB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202624.9925.0024.7924.8724.87-0.60%1,665,6830.76
Nov 10, 202625.1825.2624.8625.0225.02+0.16%2,113,1130.97
Nov 09, 202625.3025.4425.0525.2125.21+0.92%2,297,1661.06
Nov 06, 202624.9625.3224.8824.9824.98-0.56%2,301,1681.07
Nov 05, 202626.1326.4225.0025.1225.12-2.90%3,858,1171.82
Nov 04, 202625.9726.4225.6425.8725.87+1.93%2,696,4721.29
Nov 03, 202625.7125.8325.3725.3825.38-1.28%2,102,5651.01
Nov 02, 202625.3725.8625.3525.7125.71+2.02%2,347,2991.13
Oct 30, 202625.6425.6825.0725.2025.20-1.68%2,041,9420.98
Oct 29, 202625.6725.7625.4525.6325.63+0.87%2,626,3661.27
Oct 28, 202625.3025.4325.1125.4125.41+0.55%4,235,9022.09
Oct 27, 202625.4125.5325.2425.2725.27-0.28%2,127,5351.06
Oct 26, 202625.3925.7325.2825.3425.340.00%3,094,6051.54
Oct 23, 202625.5626.1024.9925.3425.34-3.02%5,798,2562.96
Oct 22, 202625.2226.1625.2026.1326.13+3.16%2,887,6491.47
Oct 21, 202625.5125.5125.1525.3325.33-0.24%1,878,5200.94
Oct 20, 202624.9825.5224.9825.3925.39+1.80%1,765,8290.87
Oct 19, 202624.9025.0024.8224.9424.94-0.04%1,683,9390.83
Oct 16, 202625.0525.4124.8424.9524.95+0.04%1,942,0880.95
Oct 15, 202624.5324.9824.3824.9424.94+2.38%2,591,8061.28
Oct 14, 202624.4124.4124.1024.3624.36-0.45%1,980,7650.97
Oct 13, 202624.6924.8324.4124.4724.47-0.67%2,183,2421.07
Oct 12, 202624.7224.8624.6224.6424.64-0.22%1,668,3340.81
Oct 09, 202624.9224.9324.6224.6924.69-1.08%1,327,1770.62
Oct 08, 202624.6224.9924.4824.9624.96+1.30%2,658,1831.17
Oct 07, 202624.9224.9224.4724.6424.64-1.44%3,019,5931.35
Oct 06, 202625.1125.2024.9625.0025.00-0.16%2,981,8071.34
Oct 05, 202625.2625.4224.9425.0425.04-0.87%2,052,3960.92
Oct 02, 202625.0725.3424.9325.2625.26+1.45%2,410,9061.09
Oct 01, 202624.7024.9524.2824.9024.90+1.14%2,174,2740.99
Sep 30, 202624.8124.9224.4824.6224.62-0.81%1,647,9960.76
Sep 29, 202624.9625.0824.6924.8224.82-0.56%1,971,3200.91
Sep 28, 202625.2025.2324.9424.9624.96-1.15%1,938,5940.88
Sep 25, 202625.2025.3525.1025.2525.25+0.52%1,828,5090.83
Sep 24, 202624.8425.1824.6825.1225.12+1.37%1,944,4120.88
Sep 23, 202625.1325.2724.7524.7824.78-1.59%2,852,3941.30
Sep 22, 202625.5725.6625.1725.1825.18-1.25%2,942,8211.36
Sep 21, 202625.9825.9825.4625.5025.50-1.01%2,428,7371.12
Sep 18, 202625.7025.8825.5425.7625.76-0.19%4,174,7711.95
Sep 17, 202625.7725.9425.5725.8125.81+0.78%1,787,6500.84
Sep 16, 202625.8125.9225.1725.6125.61-0.93%2,809,5401.34
Sep 15, 202625.7725.9725.6325.8525.85+0.27%2,110,1401.01
Sep 14, 202625.7926.0525.6625.7825.78+0.10%1,518,8720.72
Sep 11, 202625.8125.9925.4325.7625.76+0.33%1,936,8460.93
Sep 10, 202625.5825.7125.2825.6725.67+0.23%1,853,4500.89
Sep 09, 202625.6825.7925.3225.6125.61-0.77%1,621,4570.79
Sep 08, 202625.9926.1625.7925.8125.81-1.00%1,812,5440.88
Sep 07, 202625.9726.1825.8626.0726.070.00%00.00
Sep 04, 202625.9726.1825.8626.0726.07+0.27%1,312,1580.63
Sep 03, 202625.7926.0725.7826.0026.00+0.97%1,641,9270.80