Canada markets open in 1 hour 2 minutes

First Hawaiian, Inc. (FHB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.55+0.46 (+2.18%)
At close: 04:00PM EDT
21.55 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202421.1721.9521.1221.5521.55749,400
Apr 30, 202421.4521.8021.0721.0921.09748,300
Apr 29, 202422.0422.0421.4021.5121.51872,200
Apr 26, 202422.1022.5821.8621.8921.89641,100
Apr 25, 202422.1422.2021.6522.0722.07728,300
Apr 24, 202421.7122.2621.5022.2122.21764,700
Apr 23, 202421.6422.0521.5521.9621.96804,100
Apr 22, 202420.9621.8320.8321.6721.671,235,900
Apr 19, 202420.5721.0420.5721.0021.00866,100
Apr 18, 202420.6220.8020.3220.5320.53883,100
Apr 17, 202420.8120.8520.4920.5420.54501,800
Apr 16, 202420.7920.7920.4420.5320.53478,200
Apr 15, 202421.1321.3420.6720.8820.88392,000
Apr 12, 202420.8721.0520.8020.9920.99389,100
Apr 11, 202421.3721.3720.9721.0921.09371,100
Apr 10, 202421.6021.6021.1521.2221.22770,500
Apr 09, 202421.7222.1321.7222.1122.11525,300
Apr 08, 202421.4221.7421.3821.7121.71478,200
Apr 05, 202421.1821.5321.1021.2021.20471,000
Apr 04, 202421.5421.8721.2521.3121.31723,500
Apr 03, 202421.0621.3321.0621.2521.25649,800
Apr 02, 202421.3221.3421.0221.1821.18656,300
Apr 01, 202422.1922.1921.4421.5121.51574,500
Mar 28, 202421.6922.0821.5521.9621.96901,800
Mar 27, 202421.3721.7521.3721.7321.731,118,800
Mar 26, 202421.4621.5221.1121.2821.28415,400
Mar 25, 202421.3621.5621.2521.3221.32389,900
Mar 22, 202421.8721.8721.2321.2821.28379,000
Mar 21, 202421.7422.0321.6821.7521.75633,800
Mar 20, 202421.0321.7520.9921.6521.65473,100
Mar 19, 202420.9621.2320.9621.0521.05531,000
Mar 18, 202421.0221.2320.8220.9520.95691,000
Mar 15, 202420.8721.2620.8321.0421.041,642,800
Mar 14, 202421.2521.2520.8220.9320.93940,900
Mar 13, 202421.2921.5421.1421.2621.26417,000
Mar 12, 202421.2921.4221.0521.2621.26600,400
Mar 11, 202421.4621.5521.3021.3921.39463,400
Mar 08, 202421.4621.6521.3521.4421.44475,800
Mar 07, 202421.4421.5921.2421.2621.26388,400
Mar 06, 202421.3821.7220.9421.3021.30657,400
Mar 05, 202420.7121.6020.5721.4221.42822,800
Mar 04, 202420.8221.1320.6420.7620.76707,200
Mar 01, 202420.8320.9620.3720.8120.81571,600
Feb 29, 202421.1321.2920.8520.9620.96707,700
Feb 28, 202420.8620.9820.7920.8020.80509,600
Feb 27, 202420.9221.1620.8220.9820.98457,700
Feb 26, 202421.1021.3120.8720.8820.88572,700
Feb 23, 202421.2421.4220.9721.1621.16415,700
Feb 22, 202421.3321.4921.0921.1721.17451,000
Feb 21, 202421.3321.4821.1921.4321.43481,500
Feb 20, 202421.4221.6321.3521.4121.41760,200
Feb 16, 202421.5421.9021.3821.6321.63659,800
Feb 15, 202421.1921.8221.1921.7121.71688,300
Feb 15, 20240.26 Dividend
Feb 14, 202421.1921.3520.9421.3521.09786,000
Feb 13, 202420.8721.1020.6220.9720.71879,000
Feb 12, 202421.2421.7621.2221.5721.31500,400
Feb 09, 202421.0021.3320.7821.2120.95604,700
Feb 08, 202420.8621.0920.7520.9520.69408,100
Feb 07, 202420.8821.2620.5520.9420.68671,500
Feb 06, 202420.9521.2020.7020.9020.65652,600
Feb 05, 202421.0521.1920.7021.0220.76599,400
Feb 02, 202420.9021.3920.7721.2921.03837,100
Feb 01, 202421.8721.9620.7621.3321.07948,400
Jan 31, 202422.2122.4421.6021.6921.431,742,300
Jan 30, 202422.7022.9322.6922.7722.49628,800
Jan 29, 202422.5222.7722.2722.7622.48720,600
Jan 26, 202421.3722.7021.3722.2922.02908,300
Jan 25, 202421.9822.1121.4421.6121.351,176,600
Jan 24, 202421.7122.1021.6621.8521.581,052,200
Jan 23, 202422.1922.3021.6421.6521.39831,500
Jan 22, 202421.9722.2521.7922.1621.89665,100
Jan 19, 202421.4421.7121.1821.6921.43573,900
Jan 18, 202421.1921.3921.0921.3421.08666,100
Jan 17, 202420.8521.3120.7021.0720.81445,900
Jan 16, 202421.3121.4721.1421.1720.91427,900
Jan 12, 202421.8821.9621.4721.5721.31410,100
Jan 11, 202421.6821.8121.4021.7521.49640,300
Jan 10, 202421.7721.9721.7121.9221.65406,000
Jan 09, 202422.0022.0821.8821.9421.67517,700
Jan 08, 202422.1122.2621.9022.2221.95919,200
Jan 05, 202421.7722.4021.7722.1021.832,157,100
Jan 04, 202421.9822.5921.9822.2822.011,025,300
Jan 03, 202422.4322.4622.0922.1221.85638,200
Jan 02, 202422.6123.1222.5422.7322.45817,400
Dec 29, 202323.0523.1822.8422.8622.58840,100
Dec 28, 202322.8523.1422.8123.1422.86453,300
Dec 27, 202323.0323.0822.8122.9622.68360,200
Dec 26, 202322.7223.1422.6823.0522.77561,000
Dec 22, 202322.8023.0622.5922.7222.44443,500
Dec 21, 202322.6022.8222.3322.6722.39566,100
Dec 20, 202322.8923.2222.3722.3722.10848,900
Dec 19, 202322.7223.1822.5123.0322.75795,500
Dec 18, 202322.7622.9022.3922.7322.45875,400
Dec 15, 202322.8122.9222.4822.6022.322,187,200
Dec 14, 202322.6023.0622.2022.8122.531,260,200
Dec 13, 202321.2522.1921.1121.8721.601,269,000
Dec 12, 202321.0521.2720.8321.1720.91742,800
Dec 11, 202320.9821.1820.9421.0820.82747,900
Dec 08, 202320.9121.2420.7321.0420.78664,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...