Stockscreener 앱 받기
26.09
2.58%
-0.69
시장 영업 전:
25.73
-0.36
-1.38%
First Hawaiian Inc 주식 (FHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $27.09 | $25.87 | $1.22 | 1,432,785.0 | -2.58% |
| 2026-02-11 | $27.42 | $26.55 | $0.87 | 794,560.0 | -1.00% |
| 2026-02-10 | $27.35 | $26.56 | $0.79 | 972,938.0 | -0.55% |
| 2026-02-09 | $27.48 | $26.58 | $0.90 | 1,359,210.0 | -0.11% |
| 2026-02-06 | $27.28 | $26.80 | $0.48 | 1,551,725.0 | +1.95% |
| 2026-02-05 | $27.43 | $26.54 | $0.89 | 2,254,661.0 | -1.51% |
| 2026-02-04 | $27.39 | $26.62 | $0.77 | 1,925,315.0 | +2.19% |
| 2026-02-03 | $27.06 | $26.23 | $0.8299 | 1,964,293.0 | +0.61% |
| 2026-02-02 | $26.66 | $26.01 | $0.645 | 1,833,416.0 | -0.64% |
| 2026-01-30 | $28.11 | $26.38 | $1.73 | 2,527,073.0 | -3.70% |
| 2026-01-29 | $27.61 | $26.95 | $0.665 | 2,221,283.0 | +2.07% |
| 2026-01-28 | $27.37 | $26.96 | $0.41 | 1,520,564.0 | -0.22% |
| 2026-01-27 | $27.82 | $26.80 | $1.02 | 3,139,700.0 | -1.49% |
| 2026-01-26 | $27.66 | $26.10 | $1.56 | 2,583,654.0 | +1.44% |
| 2026-01-23 | $27.82 | $26.86 | $0.96 | 1,547,146.0 | -3.01% |
| 2026-01-22 | $28.35 | $27.61 | $0.735 | 1,580,084.0 | +0.81% |
| 2026-01-21 | $27.77 | $26.64 | $1.13 | 1,548,913.0 | +4.59% |
| 2026-01-20 | $26.82 | $26.32 | $0.4973 | 829,943.0 | -0.82% |
| 2026-01-16 | $26.91 | $26.61 | $0.305 | 689,102.0 | -0.67% |
| 2026-01-15 | $27.01 | $26.43 | $0.585 | 724,826.0 | +1.32% |
| 2026-01-14 | $26.56 | $25.89 | $0.67 | 869,582.0 | +1.61% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $27.48 | $25.87 | $1.61 | 15,521,688.0 | -1.73% |
| 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% |
3.65%
0.34%
자본화:
|
볼륨(24시간):