Free Trial

First Hawaiian (FHB) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free FHB Stock Alerts
$21.98
-0.14 (-0.63%)
(As of 02:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

First Hawaiian Stock Price Performance

5 Day
Performance
+0.92%
1 Month
Performance
-0.59%
3 Month
Performance
+3.63%
6 Month
Performance
+21.37%
Year-To-Date
Performance
-3.85%
1 Year
Performance
+31.62%
Receive FHB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Hawaiian and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

FHB Stock Chart for Thursday, May, 9, 2024

FHB Chart by TradingView

First Hawaiian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$21.94$22.12
+0.82%		$22.32$21.75555,054 shs$2.82 billion
05/07/2024$22.04$21.94
-0.45%		$22.24$21.94398,802 shs$2.80 billion
05/06/2024$21.78$22.04
+1.19%		$22.09$21.80591,112 shs$2.81 billion
05/03/2024$21.69$21.78
+0.41%		$22.07$21.73446,178 shs$2.78 billion
05/02/2024$21.55$21.69
+0.65%		$21.77$21.44441,647 shs$2.77 billion
05/01/2024$21.09$21.55
+2.18%		$21.95$21.12749,417 shs$2.75 billion
04/30/2024$21.51$21.09
-1.95%		$21.80$21.07748,338 shs$2.69 billion
04/29/2024$21.89$21.51
-1.74%		$22.04$21.40872,156 shs$2.75 billion
04/26/2024$22.07$21.89
-0.82%		$22.56$21.86641,078 shs$2.79 billion
04/25/2024$22.21$22.07
-0.63%		$22.20$21.65728,287 shs$2.82 billion
04/24/2024$21.96$22.21
+1.14%		$22.27$21.50764,700 shs$2.83 billion
04/23/2024$21.67$21.96
+1.34%		$22.05$21.57804,126 shs$2.80 billion
04/22/2024$21.00$21.67
+3.19%		$21.83$20.831.24 million shs$2.77 billion
04/19/2024$20.53$21.00
+2.29%		$21.04$20.57866,053 shs$2.68 billion
04/18/2024$20.54$20.53
-0.05%		$20.80$20.32883,141 shs$2.62 billion
04/17/2024$20.53$20.54
+0.05%		$20.85$20.49501,770 shs$2.62 billion
04/16/2024$20.88$20.53
-1.68%		$20.79$20.45478,241 shs$2.62 billion
04/15/2024$20.99$20.88
-0.52%		$21.31$20.67391,995 shs$2.67 billion
04/12/2024$21.09$20.99
-0.47%		$21.05$20.80389,051 shs$2.68 billion
04/11/2024$21.22$21.09
-0.61%		$21.37$20.97370,526 shs$2.69 billion
04/10/2024$22.11$21.22
-4.03%		$21.60$21.15770,473 shs$2.71 billion
04/09/2024$21.71$22.11
+1.84%		$22.13$21.72525,315 shs$2.82 billion
04/08/2024$21.20$21.71
+2.41%		$21.74$21.38478,243 shs$2.77 billion
04/05/2024$21.31$21.20
-0.52%		$21.54$21.10471,013 shs$2.71 billion
04/04/2024$21.25$21.31
+0.28%		$21.87$21.25723,492 shs$2.72 billion
04/03/2024$21.18$21.25
+0.33%		$21.33$21.06649,750 shs$2.71 billion
04/02/2024$21.51$21.18
-1.53%		$21.34$21.02656,330 shs$2.70 billion
04/01/2024$21.96$21.51
-2.05%		$22.03$21.44574,499 shs$2.75 billion
03/29/2024$21.96$21.96$22.08$21.55901,764 shs$2.80 billion
03/28/2024$21.73$21.96
+1.06%		$22.08$21.60901,764 shs$2.80 billion
03/27/2024$21.28$21.73
+2.11%		$21.75$21.371.12 million shs$2.77 billion
03/26/2024$21.32$21.28
-0.19%		$21.53$21.13415,365 shs$2.72 billion
03/25/2024$21.28$21.32
+0.19%		$21.56$21.26389,912 shs$2.72 billion
03/22/2024$21.75$21.28
-2.16%		$21.87$21.23378,969 shs$2.72 billion
03/21/2024$21.65$21.75
+0.46%		$22.03$21.68633,818 shs$2.78 billion
03/20/2024$21.05$21.65
+2.85%		$21.76$20.99473,056 shs$2.76 billion
03/19/2024$20.95$21.05
+0.48%		$21.23$20.96531,020 shs$2.69 billion
03/18/2024$21.04$20.95
-0.43%		$21.23$20.82691,045 shs$2.67 billion
03/15/2024$20.93$21.04
+0.53%		$21.26$20.831.64 million shs$2.69 billion
03/14/2024$21.26$20.93
-1.55%		$21.25$20.82940,856 shs$2.67 billion
Things Are Not Normal in America – Here’s What to Do (Ad)

Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.

This could be your solution.
03/13/2024$21.26$21.26$21.54$21.14416,997 shs$2.71 billion
03/12/2024$21.39$21.26
-0.61%		$21.43$21.05600,388 shs$2.71 billion
03/11/2024$21.44$21.39
-0.23%		$21.55$21.30463,044 shs$2.73 billion
03/08/2024$21.27$21.44
+0.82%		$21.65$21.35475,783 shs$2.74 billion
03/07/2024$21.30$21.27
-0.16%		$21.59$21.24388,364 shs$2.71 billion
03/06/2024$21.42$21.30
-0.56%		$21.72$20.94657,368 shs$2.72 billion
03/05/2024$20.76$21.42
+3.18%		$21.60$20.57822,767 shs$2.73 billion
03/04/2024$20.81$20.76
-0.24%		$21.13$20.64707,247 shs$2.65 billion
03/01/2024$20.96$20.81
-0.72%		$20.96$20.37571,564 shs$2.66 billion
02/29/2024$20.80$20.96
+0.77%		$21.29$20.85707,603 shs$2.67 billion
02/28/2024$20.98$20.80
-0.86%		$20.98$20.79509,588 shs$2.65 billion
02/27/2024$20.88$20.98
+0.48%		$21.16$20.82457,736 shs$2.68 billion
02/26/2024$21.16$20.88
-1.32%		$21.31$20.87572,694 shs$2.66 billion
02/23/2024$21.17$21.16
-0.05%		$21.42$20.97415,691 shs$2.70 billion
02/22/2024$21.43$21.17
-1.21%		$21.48$21.10451,016 shs$2.70 billion
02/21/2024$21.41$21.43
+0.09%		$21.48$21.19481,477 shs$2.73 billion
02/20/2024$21.63$21.41
-1.02%		$21.63$21.35760,226 shs$2.73 billion
02/19/2024$21.63$21.63$21.90$21.38659,800 shs$2.76 billion
02/16/2024$21.71$21.63
-0.37%		$21.90$21.38659,816 shs$2.76 billion
02/15/2024$21.35$21.71
+1.69%		$21.81$21.19688,327 shs$2.77 billion
02/14/2024$20.97$21.35
+1.81%		$21.35$20.94785,965 shs$2.72 billion
02/13/2024$21.57$20.97
-2.78%		$21.10$20.63879,022 shs$2.68 billion
02/12/2024$21.21$21.57
+1.70%		$21.77$21.22500,360 shs$2.75 billion
02/09/2024$20.95$21.21
+1.24%		$21.33$20.78604,714 shs$2.71 billion
02/08/2024$20.94$20.95
+0.05%		$21.09$20.76408,107 shs$2.67 billion

Related Companies:
This page (NASDAQ:FHB) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media