Stockscreener 앱 받기
27.17
3.23%
0.85
First Hawaiian Inc 주식 (FHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $27.37 | $26.16 | $1.21 | 2,216,191.0 | +3.23% |
| 2026-01-07 | $26.60 | $26.11 | $0.49 | 1,023,425.0 | -0.72% |
| 2026-01-06 | $26.68 | $26.14 | $0.535 | 1,614,561.0 | +0.88% |
| 2026-01-05 | $26.44 | $25.56 | $0.88 | 1,230,247.0 | +2.38% |
| 2026-01-02 | $25.79 | $24.98 | $0.81 | 1,074,400.0 | +1.46% |
| 2025-12-31 | $25.71 | $25.29 | $0.42 | 835,817.0 | -1.09% |
| 2025-12-30 | $25.75 | $25.56 | $0.19 | 722,376.0 | -0.66% |
| 2025-12-29 | $26.14 | $25.74 | $0.3975 | 772,881.0 | -1.19% |
| 2025-12-26 | $26.33 | $25.98 | $0.355 | 570,413.0 | -0.72% |
| 2025-12-24 | $26.42 | $26.14 | $0.28 | 431,202.0 | -0.11% |
| 2025-12-23 | $26.55 | $26.23 | $0.325 | 1,188,187.0 | -0.68% |
| 2025-12-22 | $26.50 | $26.16 | $0.335 | 1,018,679.0 | +0.76% |
| 2025-12-19 | $26.46 | $26.07 | $0.39 | 3,021,449.0 | -0.11% |
| 2025-12-18 | $26.52 | $26.17 | $0.35 | 1,153,932.0 | -0.04% |
| 2025-12-17 | $26.45 | $25.93 | $0.515 | 1,082,868.0 | +1.43% |
| 2025-12-16 | $26.27 | $25.91 | $0.365 | 987,156.0 | -0.50% |
| 2025-12-15 | $26.35 | $26.02 | $0.335 | 1,109,217.0 | +0.19% |
| 2025-12-12 | $26.31 | $25.88 | $0.435 | 958,361.0 | -0.57% |
| 2025-12-11 | $26.49 | $25.98 | $0.51 | 1,160,299.0 | +0.38% |
| 2025-12-10 | $27.75 | $25.21 | $2.54 | 1,341,585.0 | +3.45% |
First Hawaiian Inc 주식 (FHB) 연도별 가격 이력
이 심층 분석에서는 First Hawaiian Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FHB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Hawaiian Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Hawaiian Inc 주식 (FHB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $27.37 | $24.98 | $2.39 | 9,375,015.0 | +7.39% |
First Hawaiian Inc 주식 (FHB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.75 | $24.74 | $3.01 | 24,645,035.0 | +2.65% |
| 2025-11 | $25.54 | $23.32 | $2.22 | 27,703,329.0 | +1.59% |
| 2025-10 | $25.26 | $22.64 | $2.62 | 26,025,547.0 | -1.21% |
| 2025-09 | $26.39 | $24.47 | $1.92 | 17,864,311.0 | -4.32% |
| 2025-08 | $26.23 | $23.48 | $2.75 | 22,200,894.0 | +7.01% |
| 2025-07 | $26.72 | $24.20 | $2.52 | 25,165,758.0 | -2.84% |
| 2025-06 | $25.09 | $22.91 | $2.18 | 17,212,037.0 | +4.52% |
| 2025-05 | $24.82 | $22.61 | $2.21 | 13,131,471.0 | +4.46% |
| 2025-04 | $24.71 | $20.32 | $4.39 | 22,553,056.0 | -6.46% |
| 2025-03 | $27.44 | $23.95 | $3.50 | 19,097,701.0 | -9.18% |
| 2025-02 | $28.28 | $26.07 | $2.21 | 12,657,230.0 | -2.57% |
| 2025-01 | $27.91 | $24.05 | $3.86 | 16,191,607.0 | +6.44% |
First Hawaiian Inc 주식 (FHB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.93 | $24.98 | $2.95 | 14,096,574.0 | -6.16% |
| 2024-11 | $28.80 | $24.30 | $4.50 | 13,439,322.0 | +11.60% |
| 2024-10 | $25.84 | $22.08 | $3.76 | 11,269,861.0 | +6.87% |
| 2024-09 | $24.42 | $22.28 | $2.14 | 12,417,556.0 | -4.85% |
| 2024-08 | $25.14 | $22.06 | $3.08 | 9,880,775.0 | -2.84% |
| 2024-07 | $26.18 | $20.28 | $5.90 | 19,691,420.0 | +20.62% |
| 2024-06 | $20.90 | $19.48 | $1.42 | 11,931,240.0 | +2.12% |
| 2024-05 | $22.68 | $19.81 | $2.87 | 12,198,363.0 | -3.60% |
| 2024-04 | $22.57 | $20.32 | $2.25 | 14,242,906.0 | -3.96% |
| 2024-03 | $22.08 | $20.37 | $1.71 | 13,220,808.0 | +4.77% |
| 2024-02 | $21.96 | $20.55 | $1.41 | 12,579,541.0 | -3.37% |
| 2024-01 | $23.12 | $20.70 | $2.42 | 17,360,897.0 | -5.12% |
2.52%
자본화:
|
볼륨(24시간):