First Hawaiian Inc (FHB) Historical Stock Data
25.48 ↑0.28 (1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FHB is down -0.35% a day on average. There have been 13 days where First Hawaiian Inc closed green and 17 days where FHB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 25.14 | 25.48 | ↑$0.34 (1.35%) | 25.06 | 25.84 | 3.02M |
| 2024-12-19 | 25.57 | 25.20 | ↓$0.37 (-1.45%) | 24.98 | 25.84 | 0.99M |
| 2024-12-18 | 26.94 | 25.19 | ↓$1.75 (-6.50%) | 25.17 | 26.94 | 1.14M |
| 2024-12-17 | 27.22 | 26.72 | ↓$0.50 (-1.84%) | 26.62 | 27.29 | 821.49K |
| 2024-12-16 | 27.03 | 27.27 | ↑$0.24 (0.89%) | 26.91 | 27.31 | 706.04K |
| 2024-12-13 | 27.35 | 27.06 | ↓$0.29 (-1.06%) | 26.76 | 27.36 | 705.18K |
| 2024-12-12 | 27.48 | 27.26 | ↓$0.22 (-0.80%) | 27.25 | 27.64 | 652.43K |
| 2024-12-11 | 27.66 | 27.47 | ↓$0.19 (-0.69%) | 27.40 | 27.93 | 810.32K |
| 2024-12-10 | 27.55 | 27.42 | ↓$0.13 (-0.47%) | 27.12 | 27.77 | 806K |
| 2024-12-09 | 27.35 | 27.39 | ↑$0.04 (0.15%) | 27.18 | 27.64 | 662.71K |
| 2024-12-06 | 27.57 | 27.30 | ↓$0.27 (-0.98%) | 27.08 | 27.59 | 505.29K |
| 2024-12-05 | 27.23 | 27.36 | ↑$0.13 (0.48%) | 27.21 | 27.63 | 688.47K |
| 2024-12-04 | 27.05 | 27.10 | ↑$0.05 (0.18%) | 26.89 | 27.24 | 557.66K |
| 2024-12-03 | 27.28 | 27.06 | ↓$0.22 (-0.81%) | 26.89 | 27.36 | 588.62K |
| 2024-12-02 | 27.57 | 27.40 | ↓$0.17 (-0.62%) | 27.16 | 27.70 | 641.48K |
| 2024-11-29 | 27.74 | 27.61 | ↓$0.13 (-0.47%) | 27.12 | 27.74 | 411.56K |
| 2024-11-27 | 27.94 | 27.60 | ↓$0.34 (-1.22%) | 27.36 | 28.04 | 728.97K |
| 2024-11-26 | 28.02 | 27.68 | ↓$0.34 (-1.21%) | 27.66 | 28.12 | 0.90M |
| 2024-11-25 | 28.06 | 28.16 | ↑$0.10 (0.36%) | 28.06 | 28.80 | 1.18M |
| 2024-11-22 | 27.28 | 27.90 | ↑$0.62 (2.27%) | 27.10 | 28.05 | 1.38M |
| 2024-11-21 | 27.04 | 27.29 | ↑$0.25 (0.92%) | 27.02 | 27.47 | 592.48K |
| 2024-11-20 | 26.75 | 26.99 | ↑$0.24 (0.90%) | 26.59 | 27.03 | 496.27K |
| 2024-11-19 | 26.58 | 26.85 | ↑$0.27 (1.02%) | 26.54 | 27.04 | 461.31K |
| 2024-11-18 | 26.91 | 26.91 | ↑$0.00 (0.00%) | 26.81 | 27.28 | 488.01K |
| 2024-11-15 | 27.22 | 27.20 | ↓$0.02 (-0.07%) | 26.91 | 27.50 | 632.95K |
| 2024-11-14 | 27.42 | 27.24 | ↓$0.18 (-0.66%) | 27.08 | 27.60 | 608.72K |
| 2024-11-13 | 27.63 | 27.39 | ↓$0.24 (-0.87%) | 27.35 | 28.12 | 640.73K |
| 2024-11-12 | 27.48 | 27.53 | ↑$0.05 (0.18%) | 27.27 | 27.95 | 463.42K |
| 2024-11-11 | 27.52 | 27.67 | ↑$0.15 (0.55%) | 27.31 | 28.10 | 583.07K |
| 2024-11-08 | 27.16 | 27.15 | ↓$0.01 (-0.04%) | 26.89 | 27.35 | 737.99K |
Create an account or log in to view more rows.
$FHB when this finally break out we could see huge upside
$FHB bounce back baby
$FHB overvalued
$FHB Lol she wants higher
$FHB GET IN mofos!!!
$FHB you wanna be a successful trader close your trades green
$FHB how long until we take off?
$FHB we need one good push to moon this.
$FHB buy the dip…smfh
$FHB omg this is bullshit