Stockscreener 앱 받기
24.63
0.41%
0.10
시간 외 거래:
24.30
-0.33
-1.34%
First Hawaiian Inc 주식 (FHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $24.70 | $24.14 | $0.565 | 1,259,777.0 | +0.41% |
| 2025-10-31 | $24.54 | $24.02 | $0.52 | 1,288,748.0 | +0.62% |
| 2025-10-30 | $24.79 | $24.34 | $0.45 | 1,196,439.0 | -0.33% |
| 2025-10-29 | $25.10 | $24.39 | $0.715 | 1,129,642.0 | -2.28% |
| 2025-10-28 | $25.09 | $24.67 | $0.42 | 1,296,983.0 | +0.08% |
| 2025-10-27 | $25.26 | $24.68 | $0.575 | 1,643,627.0 | +0.93% |
| 2025-10-24 | $24.84 | $23.70 | $1.14 | 2,011,267.0 | +4.69% |
| 2025-10-23 | $23.80 | $23.35 | $0.45 | 1,595,929.0 | +0.30% |
| 2025-10-22 | $23.88 | $23.53 | $0.35 | 1,347,671.0 | -0.63% |
| 2025-10-21 | $23.91 | $23.50 | $0.405 | 840,539.0 | +0.76% |
| 2025-10-20 | $23.68 | $23.30 | $0.3825 | 1,015,858.0 | +1.46% |
| 2025-10-17 | $23.34 | $22.84 | $0.50 | 1,184,992.0 | +2.02% |
| 2025-10-16 | $23.95 | $22.64 | $1.30 | 1,891,630.0 | -5.20% |
| 2025-10-15 | $24.68 | $23.93 | $0.745 | 1,030,316.0 | -2.44% |
| 2025-10-14 | $24.86 | $23.98 | $0.88 | 840,262.0 | +1.90% |
| 2025-10-13 | $24.19 | $23.66 | $0.53 | 792,399.0 | +2.85% |
| 2025-10-10 | $24.73 | $23.48 | $1.25 | 954,434.0 | -3.77% |
| 2025-10-09 | $24.58 | $24.24 | $0.34 | 845,400.0 | -0.41% |
| 2025-10-08 | $24.84 | $24.41 | $0.43 | 789,032.0 | -0.85% |
| 2025-10-07 | $25.05 | $24.67 | $0.38 | 542,735.0 | -0.40% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $24.70 | $24.14 | $0.565 | 2,519,554.0 | +0.41% |
| 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% |
First Hawaiian Inc 주식 (FHB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.22 | $19.43 | $3.79 | 17,288,233.0 | +16.34% |
| 2023-11 | $19.97 | $17.71 | $2.26 | 16,124,198.0 | +9.59% |
| 2023-10 | $18.99 | $17.18 | $1.81 | 17,935,272.0 | -0.66% |
| 2023-09 | $19.47 | $17.41 | $2.06 | 20,924,481.0 | -4.55% |
| 2023-08 | $20.71 | $18.41 | $2.30 | 15,861,613.0 | -8.60% |
| 2023-07 | $22.59 | $17.41 | $5.18 | 19,907,020.0 | +14.88% |
| 2023-06 | $19.86 | $16.30 | $3.56 | 17,530,594.0 | +9.22% |
| 2023-05 | $19.09 | $15.08 | $4.01 | 27,052,353.0 | -13.71% |
| 2023-04 | $21.00 | $18.72 | $2.28 | 17,325,231.0 | -7.37% |
| 2023-03 | $27.41 | $19.68 | $7.73 | 27,974,406.0 | -24.57% |
| 2023-02 | $28.28 | $26.43 | $1.85 | 8,157,203.0 | -0.33% |
| 2023-01 | $27.44 | $25.04 | $2.40 | 10,916,342.0 | +5.38% |
0.92%
0.12%
자본화:
|
볼륨(24시간):