First Hawaiian Inc (FHB) Historical Stock Data
26.99 ↑0.14 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FHB is up 0.30% a day on average. There have been 20 days where First Hawaiian Inc closed green and 10 days where FHB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 27.90 | 27.00 | ↓$0.90 (-3.23%) | 26.64 | 28.04 | 0.92M |
| 2024-11-06 | 26.92 | 28.30 | ↑$1.38 (5.13%) | 26.92 | 28.38 | 1.15M |
| 2024-11-05 | 25.06 | 25.40 | ↑$0.34 (1.36%) | 25.01 | 25.47 | 476.83K |
| 2024-11-04 | 24.75 | 25.03 | ↑$0.28 (1.13%) | 24.30 | 25.21 | 579.91K |
| 2024-11-01 | 24.78 | 24.82 | ↑$0.04 (0.16%) | 24.65 | 25.02 | 404.81K |
| 2024-10-31 | 25.09 | 24.74 | ↓$0.35 (-1.39%) | 24.73 | 25.23 | 400.55K |
| 2024-10-30 | 24.92 | 25.14 | ↑$0.22 (0.88%) | 24.92 | 25.84 | 503.29K |
| 2024-10-29 | 24.89 | 25.01 | ↑$0.12 (0.48%) | 24.53 | 25.05 | 458.10K |
| 2024-10-28 | 24.16 | 24.95 | ↑$0.79 (3.27%) | 24.16 | 25.07 | 720.19K |
| 2024-10-25 | 24.92 | 23.96 | ↓$0.96 (-3.85%) | 23.73 | 24.92 | 708.49K |
| 2024-10-24 | 23.92 | 23.99 | ↑$0.07 (0.29%) | 23.44 | 24.01 | 647.44K |
| 2024-10-23 | 23.73 | 23.85 | ↑$0.12 (0.51%) | 23.61 | 23.98 | 572.86K |
| 2024-10-22 | 23.59 | 23.87 | ↑$0.28 (1.19%) | 23.57 | 23.88 | 411.05K |
| 2024-10-21 | 24.49 | 23.64 | ↓$0.85 (-3.47%) | 23.53 | 24.49 | 493.37K |
| 2024-10-18 | 24.61 | 24.53 | ↓$0.08 (-0.33%) | 24.33 | 24.64 | 645.21K |
| 2024-10-17 | 24.44 | 24.67 | ↑$0.23 (0.94%) | 24.24 | 24.72 | 489.55K |
| 2024-10-16 | 24.53 | 24.44 | ↓$0.09 (-0.37%) | 24.33 | 24.75 | 435.94K |
| 2024-10-15 | 23.72 | 24.20 | ↑$0.48 (2.02%) | 23.58 | 24.64 | 582.58K |
| 2024-10-14 | 23.53 | 23.63 | ↑$0.10 (0.42%) | 23.36 | 23.80 | 308.44K |
| 2024-10-11 | 23.03 | 23.54 | ↑$0.51 (2.21%) | 23.00 | 23.76 | 428.42K |
| 2024-10-10 | 22.78 | 22.90 | ↑$0.12 (0.53%) | 22.62 | 22.93 | 331.03K |
Create an account or log in to view more rows.
$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
$FHB come on bulls we can do it
don’t let bears win