Stockscreener 앱 받기
28.33
0.46%
0.13
시간 외 거래:
28.33
First Hawaiian Inc 주식 (FHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $28.62 | $28.12 | $0.50 | 1,046,480.0 | +0.46% |
| 2026-06-15 | $29.03 | $28.14 | $0.89 | 1,135,258.0 | -1.71% |
| 2026-06-12 | $28.69 | $28.18 | $0.515 | 996,921.0 | +1.92% |
| 2026-06-11 | $28.36 | $27.85 | $0.51 | 1,246,868.0 | +0.50% |
| 2026-06-10 | $28.28 | $27.85 | $0.4304 | 986,246.0 | +0.50% |
| 2026-06-09 | $28.48 | $27.67 | $0.815 | 1,153,235.0 | +1.20% |
| 2026-06-08 | $27.71 | $27.41 | $0.30 | 1,156,997.0 | +0.69% |
| 2026-06-05 | $27.53 | $27.16 | $0.37 | 1,009,142.0 | +0.40% |
| 2026-06-04 | $27.27 | $26.77 | $0.50 | 1,187,658.0 | +2.95% |
| 2026-06-03 | $26.85 | $26.38 | $0.47 | 1,120,548.0 | -2.04% |
| 2026-06-02 | $27.08 | $26.45 | $0.63 | 1,309,005.0 | +1.58% |
| 2026-06-01 | $26.98 | $26.41 | $0.575 | 1,592,624.0 | -1.45% |
| 2026-05-29 | $27.27 | $26.93 | $0.34 | 1,607,813.0 | -0.48% |
| 2026-05-28 | $27.17 | $26.86 | $0.31 | 1,372,142.0 | -0.26% |
| 2026-05-27 | $27.59 | $27.02 | $0.565 | 1,330,858.0 | -0.84% |
| 2026-05-26 | $27.74 | $27.18 | $0.56 | 1,906,889.0 | +0.22% |
| 2026-05-22 | $27.65 | $26.88 | $0.77 | 1,356,378.0 | +0.29% |
| 2026-05-21 | $27.30 | $26.83 | $0.47 | 1,371,230.0 | +0.41% |
| 2026-05-20 | $27.28 | $26.30 | $0.985 | 1,828,338.0 | +2.76% |
| 2026-05-19 | $26.64 | $26.19 | $0.445 | 1,147,165.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $29.03 | $26.38 | $2.65 | 14,987,462.0 | +5.00% |
| 2026-05 | $27.88 | $26.09 | $1.79 | 32,714,069.0 | -1.10% |
| 2026-04 | $27.78 | $24.50 | $3.28 | 38,584,412.0 | +10.71% |
| 2026-03 | $25.35 | $23.26 | $2.09 | 34,398,122.0 | -0.48% |
| 2026-02 | $27.48 | $24.40 | $3.08 | 26,660,781.0 | -6.74% |
| 2026-01 | $28.35 | $24.98 | $3.37 | 31,358,518.0 | +4.94% |
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% |
2.33%
자본화:
|
볼륨(24시간):