Stockscreener 앱 받기
27.62
3.10%
0.83
시간 외 거래:
27.55
-0.07
-0.25%
First Hawaiian Inc 주식 (FHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $27.91 | $26.73 | $1.18 | 2,127,077.0 | +3.10% |
| 2025-01-30 | $27.27 | $26.57 | $0.705 | 1,211,914.0 | +1.13% |
| 2025-01-29 | $26.80 | $26.24 | $0.5628 | 586,492.0 | -0.38% |
| 2025-01-28 | $27.00 | $26.47 | $0.53 | 569,340.0 | -1.12% |
| 2025-01-27 | $27.16 | $26.30 | $0.855 | 879,589.0 | +2.01% |
| 2025-01-24 | $26.56 | $26.04 | $0.525 | 440,435.0 | +0.84% |
| 2025-01-23 | $26.39 | $26.01 | $0.38 | 628,793.0 | -0.57% |
| 2025-01-22 | $26.38 | $26.13 | $0.25 | 450,746.0 | -0.57% |
| 2025-01-21 | $26.78 | $26.11 | $0.665 | 538,759.0 | +1.34% |
| 2025-01-17 | $26.20 | $25.92 | $0.28 | 432,144.0 | +0.77% |
| 2025-01-16 | $26.00 | $25.68 | $0.325 | 445,869.0 | -0.46% |
| 2025-01-15 | $26.53 | $25.73 | $0.80 | 770,162.0 | +1.48% |
| 2025-01-14 | $25.78 | $25.20 | $0.58 | 1,038,502.0 | +2.48% |
| 2025-01-13 | $25.11 | $24.45 | $0.66 | 1,078,342.0 | +1.01% |
| 2025-01-10 | $24.81 | $24.05 | $0.76 | 1,831,977.0 | -1.24% |
| 2025-01-08 | $25.22 | $24.88 | $0.34 | 570,139.0 | -0.67% |
| 2025-01-07 | $25.70 | $24.97 | $0.73 | 726,127.0 | -1.14% |
| 2025-01-06 | $26.20 | $25.48 | $0.725 | 691,092.0 | -1.43% |
| 2025-01-03 | $25.94 | $25.17 | $0.77 | 544,231.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $27.91 | $24.05 | $3.86 | 18,318,684.0 | +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% |
1.01%
0.00%
자본화:
|
볼륨(24시간):