Australia markets open in 8 minutes

First Hawaiian, Inc. (FHB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.62+0.18 (+0.84%)
At close: 04:00PM EDT
21.62 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202421.4321.6921.4321.6221.62538,729
20 May 202422.0122.0221.4221.4421.44482,600
17 May 202421.8222.1121.6121.9621.96390,600
17 May 20240.26 Dividend
16 May 202422.0022.1421.9322.0121.75553,700
15 May 202422.6222.6821.8622.0521.79713,600
14 May 202422.1822.4022.1222.3822.12323,900
13 May 202422.2222.3022.0722.1121.85355,700
10 May 202422.0022.1721.8922.1121.85278,200
09 May 202422.2022.2421.9622.1021.84441,400
08 May 202421.8022.3221.7522.1221.86555,100
07 May 202422.1122.2421.9421.9421.68398,800
06 May 202421.8522.0921.7522.0421.78591,100
03 May 202421.9322.0721.7321.7821.52446,200
02 May 202421.6721.8121.4421.6921.43441,600
01 May 202421.1721.9521.1221.5521.30749,400
30 Apr 202421.4521.8021.0721.0920.84748,300
29 Apr 202422.0422.0421.4021.5121.26872,200
26 Apr 202422.1022.5821.8621.8921.63641,100
25 Apr 202422.1422.2021.6522.0721.81728,300
24 Apr 202421.7122.2621.5022.2121.95764,700
23 Apr 202421.6422.0521.5521.9621.70804,100
22 Apr 202420.9621.8320.8321.6721.411,235,900
19 Apr 202420.5721.0420.5721.0020.75866,100
18 Apr 202420.6220.8020.3220.5320.29883,100
17 Apr 202420.8120.8520.4920.5420.30501,800
16 Apr 202420.7920.7920.4420.5320.29478,200
15 Apr 202421.1321.3420.6720.8820.63392,000
12 Apr 202420.8721.0520.8020.9920.74389,100
11 Apr 202421.3721.3720.9721.0920.84371,100
10 Apr 202421.6021.6021.1521.2220.97770,500
09 Apr 202421.7222.1321.7222.1121.85525,300
08 Apr 202421.4221.7421.3821.7121.45478,200
05 Apr 202421.1821.5321.1021.2020.95471,000
04 Apr 202421.5421.8721.2521.3121.06723,500
03 Apr 202421.0621.3321.0621.2521.00649,800
02 Apr 202421.3221.3421.0221.1820.93656,300
01 Apr 202422.1922.1921.4421.5121.26574,500
28 Mar 202421.6922.0821.5521.9621.70901,800
27 Mar 202421.3721.7521.3721.7321.471,118,800
26 Mar 202421.4621.5221.1121.2821.03415,400
25 Mar 202421.3621.5621.2521.3221.07389,900
22 Mar 202421.8721.8721.2321.2821.03379,000
21 Mar 202421.7422.0321.6821.7521.49633,800
20 Mar 202421.0321.7520.9921.6521.39473,100
19 Mar 202420.9621.2320.9621.0520.80531,000
18 Mar 202421.0221.2320.8220.9520.70691,000
15 Mar 202420.8721.2620.8321.0420.791,642,800
14 Mar 202421.2521.2520.8220.9320.68940,900
13 Mar 202421.2921.5421.1421.2621.01417,000
12 Mar 202421.2921.4221.0521.2621.01600,400
11 Mar 202421.4621.5521.3021.3921.14463,400
08 Mar 202421.4621.6521.3521.4421.19475,800
07 Mar 202421.4421.5921.2421.2621.01388,400
06 Mar 202421.3821.7220.9421.3021.05657,400
05 Mar 202420.7121.6020.5721.4221.17822,800
04 Mar 202420.8221.1320.6420.7620.51707,200
01 Mar 202420.8320.9620.3720.8120.56571,600
29 Feb 202421.1321.2920.8520.9620.71707,700
28 Feb 202420.8620.9820.7920.8020.55509,600
27 Feb 202420.9221.1620.8220.9820.73457,700
26 Feb 202421.1021.3120.8720.8820.63572,700
23 Feb 202421.2421.4220.9721.1620.91415,700
22 Feb 202421.3321.4921.0921.1720.92451,000
21 Feb 202421.3321.4821.1921.4321.18481,500
20 Feb 202421.4221.6321.3521.4121.16760,200
16 Feb 202421.5421.9021.3821.6321.37659,800
15 Feb 202421.1921.8221.1921.7121.45688,300
15 Feb 20240.26 Dividend
14 Feb 202421.1921.3520.9421.3520.84786,000
13 Feb 202420.8721.1020.6220.9720.47879,000
12 Feb 202421.2421.7621.2221.5721.06500,400
09 Feb 202421.0021.3320.7821.2120.70604,700
08 Feb 202420.8621.0920.7520.9520.45408,100
07 Feb 202420.8821.2620.5520.9420.44671,500
06 Feb 202420.9521.2020.7020.9020.40652,600
05 Feb 202421.0521.1920.7021.0220.52599,400
02 Feb 202420.9021.3920.7721.2920.78837,100
01 Feb 202421.8721.9620.7621.3320.82948,400
31 Jan 202422.2122.4421.6021.6921.171,742,300
30 Jan 202422.7022.9322.6922.7722.23628,800
29 Jan 202422.5222.7722.2722.7622.22720,600
26 Jan 202421.3722.7021.3722.2921.76908,300
25 Jan 202421.9822.1121.4421.6121.091,176,600
24 Jan 202421.7122.1021.6621.8521.331,052,200
23 Jan 202422.1922.3021.6421.6521.13831,500
22 Jan 202421.9722.2521.7922.1621.63665,100
19 Jan 202421.4421.7121.1821.6921.17573,900
18 Jan 202421.1921.3921.0921.3420.83666,100
17 Jan 202420.8521.3120.7021.0720.57445,900
16 Jan 202421.3121.4721.1421.1720.67427,900
12 Jan 202421.8821.9621.4721.5721.06410,100
11 Jan 202421.6821.8121.4021.7521.23640,300
10 Jan 202421.7721.9721.7121.9221.40406,000
09 Jan 202422.0022.0821.8821.9421.42517,700
08 Jan 202422.1122.2621.9022.2221.69919,200
05 Jan 202421.7722.4021.7722.1021.572,157,100
04 Jan 202421.9822.5921.9822.2821.751,025,300
03 Jan 202422.4322.4622.0922.1221.59638,200
02 Jan 202422.6123.1222.5422.7322.19817,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...