Quantcast

First Hawaiian, Inc. Common Stock Historical Stock Prices

FHB 
$25.29
*  
0.07
0.28%
Get FHB Alerts
*Delayed - data as of Jun. 25, 2019  -  Find a broker to begin trading FHB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-MAR-2019 TO 25-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.32 25.47 24.94 25.29 736,072
06/25/2019 25.32 25.47 24.94 25.29 736,072
06/24/2019 25.52 25.67 25.2 25.36 803,521
06/21/2019 25.51 25.69 25.4 25.53 1,047,286
06/20/2019 25.59 25.79 25.11 25.58 1,019,752
06/19/2019 25.87 26.21 25.52 25.53 741,587
06/18/2019 25.36 26.07 25.36 25.84 725,626
06/17/2019 25.63 25.73 25.32 25.4 690,313
06/14/2019 25.77 25.77 25.4 25.65 417,701
06/13/2019 25.91 26.06 25.61 25.7 678,595
06/12/2019 25.75 25.895 25.62 25.77 450,405
06/11/2019 25.97 26.11 25.57 25.73 660,486
06/10/2019 25.86 26.17 25.7 25.76 816,658
06/07/2019 25.72 25.85 25.45 25.68 700,062
06/06/2019 25.93 26 25.56 25.76 609,191
06/05/2019 26.08 26.18 25.52 25.9 503,016
06/04/2019 25.61 26.105 25.61 26.09 543,476
06/03/2019 24.86 25.545 24.83 25.32 829,941
05/31/2019 25.07 25.26 24.84 24.89 801,146
05/30/2019 25.93 26.06 25.14 25.35 693,452
05/29/2019 25.68 25.9552 25.48 25.81 614,309
05/28/2019 25.95 25.99 25.7529 25.81 457,572
05/24/2019 25.86 26.05 25.77 25.96 780,509
05/23/2019 26.38 26.38 25.76 25.92 802,860
05/22/2019 27.22 27.22 26.62 26.63 415,366
05/21/2019 27.31 27.43 27.18 27.25 573,688
05/20/2019 26.81 27.255 26.81 27.12 656,424
05/17/2019 26.74 27.23 26.5 26.86 703,730
05/16/2019 26.83 27.3 26.83 26.97 576,423
05/15/2019 26.87 26.87 26.39 26.71 798,214
05/14/2019 26.74 27.265 26.55 27.15 706,525
05/13/2019 27.07 27.15 26.55 26.66 948,164
05/10/2019 27.28 27.54 27 27.46 688,554
05/09/2019 27.32 27.5 27.14 27.38 754,180
05/08/2019 27.7 27.87 27.51 27.53 1,038,908
05/07/2019 27.81 28.04 27.62 27.78 542,964
05/06/2019 27.7 28.2 27.67 28.06 587,403
05/03/2019 27.6 28.13 27.6 28.09 533,353
05/02/2019 27.26 27.68 27.26 27.59 982,323
05/01/2019 27.69 27.915 27.2 27.22 959,887
04/30/2019 27.53 27.82 27.4342 27.65 968,697
04/29/2019 27.47 27.8 27.3 27.58 1,010,090
04/26/2019 27.09 27.55 26.84 27.39 1,126,996
04/25/2019 26.98 27 26.67 26.82 1,109,813
04/24/2019 26.98 27.22 26.77 27.04 741,749
04/23/2019 26.75 27.09 26.615 27.05 756,540
04/22/2019 26.78 26.87 26.53 26.69 615,083
04/18/2019 27.13 27.13 26.72 26.77 935,056
04/17/2019 27.15 27.275 26.83 27.14 1,044,852
04/16/2019 26.56 27.09 26.51 27.08 547,085
04/15/2019 26.95 27.03 26.45 26.5 405,849
04/12/2019 26.86 27.0879 26.46 26.92 663,608
04/11/2019 26.53 26.73 26.2987 26.51 745,227
04/10/2019 26.11 26.385 26.01 26.37 937,343
04/09/2019 26.56 26.58 26.04 26.1 795,459
04/08/2019 26.67 26.86 26.55 26.67 1,108,629
04/05/2019 26.73 27 26.57 26.7 1,650,813
04/04/2019 26.5 26.925 26.33 26.74 2,528,400
04/03/2019 26.63 26.75 26.42 26.55 1,180,569
04/02/2019 26.5 26.59 26.31 26.37 595,840
04/01/2019 26.21 26.53 26.11 26.49 1,104,823
03/29/2019 26.01 26.14 25.78 26.05 2,105,178
03/28/2019 25.61 25.85 25.42 25.81 1,417,529
03/27/2019 25.62 25.665 25.29 25.57 1,119,582
03/26/2019 25.08 25.63 24.995 25.62 1,506,526
03/25/2019 24.93 25.06 24.65 24.95 1,628,752
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio