Stockscreener 앱 받기
25.12
3.87%
-1.01
First Hawaiian Inc 주식 (FHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $26.10 | $24.99 | $1.11 | 1,252,282.0 | -3.87% |
| 2026-10-22 | $26.16 | $25.20 | $0.965 | 2,887,671.0 | +3.16% |
| 2026-10-21 | $25.51 | $25.15 | $0.36 | 1,878,520.0 | -0.24% |
| 2026-10-20 | $25.52 | $24.98 | $0.535 | 1,765,829.0 | +1.80% |
| 2026-10-19 | $25.00 | $24.82 | $0.18 | 1,683,942.0 | -0.04% |
| 2026-10-16 | $25.41 | $24.84 | $0.575 | 1,942,128.0 | +0.04% |
| 2026-10-15 | $24.98 | $24.38 | $0.60 | 2,591,807.0 | +2.38% |
| 2026-10-14 | $24.41 | $24.10 | $0.31 | 1,980,765.0 | -0.45% |
| 2026-10-13 | $24.83 | $24.41 | $0.425 | 2,187,106.0 | -0.67% |
| 2026-10-12 | $24.86 | $24.62 | $0.24 | 1,668,335.0 | -0.22% |
| 2026-10-09 | $24.93 | $24.61 | $0.31 | 1,327,177.0 | -1.08% |
| 2026-10-08 | $24.99 | $24.48 | $0.515 | 2,658,183.0 | +1.30% |
| 2026-10-07 | $24.92 | $24.47 | $0.45 | 3,019,594.0 | -1.44% |
| 2026-10-06 | $25.20 | $24.96 | $0.235 | 2,981,808.0 | -0.16% |
| 2026-10-05 | $25.42 | $24.94 | $0.48 | 2,052,397.0 | -0.87% |
| 2026-10-02 | $25.34 | $24.93 | $0.405 | 2,410,906.0 | +1.45% |
| 2026-10-01 | $24.95 | $24.28 | $0.665 | 2,174,276.0 | +1.14% |
| 2026-09-30 | $24.92 | $24.48 | $0.44 | 1,647,997.0 | -0.81% |
| 2026-09-29 | $25.08 | $24.68 | $0.395 | 1,943,575.0 | -0.56% |
| 2026-09-28 | $25.23 | $24.94 | $0.29 | 1,938,595.0 | -1.15% |
| 2026-09-25 | $25.34 | $25.10 | $0.245 | 1,828,510.0 | +0.52% |
| 2026-09-24 | $25.18 | $24.68 | $0.505 | 1,852,701.0 | +1.37% |
| 2026-09-23 | $25.27 | $24.75 | $0.52 | 2,852,394.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $26.16 | $24.10 | $2.06 | 36,462,726.0 | +2.03% |
| 2026-09 | $26.18 | $24.48 | $1.70 | 43,292,601.0 | -3.87% |
| 2026-08 | $28.46 | $25.50 | $2.96 | 35,281,241.0 | -7.84% |
| 2026-07 | $30.58 | $27.26 | $3.32 | 63,602,369.0 | -5.15% |
| 2026-06 | $29.63 | $26.38 | $3.25 | 32,222,341.0 | +8.60% |
| 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% |
0.85%
0.00%
자본화:
|
볼륨(24시간):