Get the Stockscreener App
22.04
1.19%
+0.26
First Hawaiian INC Stock (FHB) Price History
The historical daily chart and data for First Hawaiian INC stock (FHB), show that the latest closing stock price as of May 06, 2024, is $22.04.
- First Hawaiian INC all-time high stock price is $1,023.00, occurred on February 25, 2014.
- The lowest First Hawaiian INC stock price recorded was $13.55 on May 14, 2020. Since then, First Hawaiian INC's stock price has risen over 62.60% to $22.04 now.
- The 52-week high stock price for FHB is $23.22, representing a 5.35% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for FHB is $15.08, indicating a -31.58% decrease from the current share price, occurred on May 12, 2023.
- The closing price of First Hawaiian INC (FHB) stock in the beginning of 2023 was $28.02. The stock closed the year at $26.04, a loss of over -7.07% for the year.
The table below shows more information about FHB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $22.09 | $21.75 | $0.345 | 565,593.0 | +1.19% |
| May 03, 2024 | $22.07 | $21.73 | $0.34 | 439,212.0 | +0.41% |
| May 02, 2024 | $21.81 | $21.44 | $0.37 | 427,831.0 | +0.65% |
| May 01, 2024 | $21.95 | $21.12 | $0.83 | 743,321.0 | +2.18% |
| Apr 30, 2024 | $21.80 | $21.07 | $0.725 | 727,570.0 | -1.95% |
| Apr 29, 2024 | $22.04 | $21.40 | $0.64 | 792,131.0 | -1.74% |
| Apr 26, 2024 | $22.57 | $21.86 | $0.715 | 634,371.0 | -0.82% |
| Apr 25, 2024 | $22.20 | $21.65 | $0.55 | 723,472.0 | -0.63% |
| Apr 24, 2024 | $22.27 | $21.50 | $0.765 | 752,535.0 | +1.14% |
| Apr 23, 2024 | $22.05 | $21.55 | $0.505 | 795,492.0 | +1.34% |
| Apr 22, 2024 | $21.83 | $20.83 | $1.00 | 1,232,871.0 | +3.19% |
| Apr 19, 2024 | $21.04 | $20.57 | $0.47 | 857,094.0 | +2.29% |
| Apr 18, 2024 | $20.80 | $20.32 | $0.48 | 861,963.0 | -0.05% |
| Apr 17, 2024 | $20.85 | $20.48 | $0.365 | 498,925.0 | +0.05% |
| Apr 16, 2024 | $20.79 | $20.45 | $0.345 | 471,101.0 | -1.68% |
| Apr 15, 2024 | $21.34 | $20.67 | $0.67 | 391,995.0 | -0.52% |
| Apr 12, 2024 | $21.05 | $20.80 | $0.2496 | 389,051.0 | -0.47% |
| Apr 11, 2024 | $21.37 | $20.97 | $0.40 | 371,128.0 | -0.61% |
| Apr 10, 2024 | $21.60 | $21.15 | $0.45 | 770,474.0 | -4.03% |
| Apr 09, 2024 | $22.13 | $21.72 | $0.41 | 525,315.0 | +1.87% |
First Hawaiian INC Stock (FHB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Hawaiian INC stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FHB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Hawaiian INC stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Hawaiian INC Stock (FHB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $22.09 | $21.12 | $0.975 | 2,741,550.0 | +4.50% |
| Apr, 2024 | $22.57 | $20.32 | $2.25 | 14,242,906.0 | -3.96% |
| Mar, 2024 | $22.08 | $20.37 | $1.71 | 13,220,808.0 | +4.77% |
| Feb, 2024 | $21.96 | $20.55 | $1.41 | 12,579,541.0 | -3.37% |
| Jan, 2024 | $23.12 | $20.70 | $2.42 | 17,360,897.0 | -5.12% |
First Hawaiian INC Stock (FHB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.22 | $19.43 | $3.79 | 17,288,233.0 | +16.34% |
| Nov, 2023 | $19.97 | $17.71 | $2.26 | 16,124,198.0 | +9.59% |
| Oct, 2023 | $18.99 | $17.18 | $1.81 | 17,935,272.0 | -0.66% |
| Sep, 2023 | $19.47 | $17.41 | $2.06 | 20,924,481.0 | -4.55% |
| Aug, 2023 | $20.71 | $18.41 | $2.30 | 15,861,613.0 | -8.60% |
| Jul, 2023 | $22.59 | $17.41 | $5.18 | 19,907,020.0 | +14.88% |
| Jun, 2023 | $19.86 | $16.30 | $3.56 | 17,530,594.0 | +9.22% |
| May, 2023 | $19.09 | $15.08 | $4.01 | 27,052,353.0 | -13.71% |
| Apr, 2023 | $21.00 | $18.72 | $2.28 | 17,325,231.0 | -7.37% |
| Mar, 2023 | $27.41 | $19.68 | $7.73 | 27,974,406.0 | -24.57% |
| Feb, 2023 | $28.28 | $26.43 | $1.85 | 8,157,203.0 | -0.33% |
| Jan, 2023 | $27.44 | $25.04 | $2.40 | 10,916,342.0 | +5.38% |
First Hawaiian INC Stock (FHB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $26.63 | $24.06 | $2.57 | 13,182,747.0 | -1.92% |
| Nov, 2022 | $27.16 | $24.59 | $2.57 | 8,124,394.0 | +3.79% |
| Oct, 2022 | $26.93 | $24.25 | $2.68 | 13,306,840.0 | +3.86% |
| Sep, 2022 | $26.82 | $24.39 | $2.43 | 12,990,440.0 | -4.20% |
| Aug, 2022 | $28.14 | $25.21 | $2.93 | 11,835,534.0 | +0.86% |
| Jul, 2022 | $25.72 | $21.21 | $4.51 | 12,317,228.0 | +12.24% |
| Jun, 2022 | $26.22 | $21.48 | $4.73 | 16,635,792.0 | -11.32% |
| May, 2022 | $25.89 | $23.55 | $2.34 | 14,420,431.0 | +8.47% |
| Apr, 2022 | $28.44 | $23.51 | $4.93 | 14,671,392.0 | -15.35% |
| Mar, 2022 | $29.53 | $27.05 | $2.48 | 13,284,096.0 | -4.06% |
| Feb, 2022 | $30.06 | $26.93 | $3.13 | 10,132,252.0 | +2.54% |
| Jan, 2022 | $31.16 | $27.36 | $3.80 | 13,948,837.0 | +3.73% |
1.15%
Cap:
|
Volume (24h):