First Hawaiian, Inc. FHB
NASDAQ · Vereinigte Staaten · Finanzen
$24,76+0,13 (+0,55 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,44 | -0,71 % | $24,64 | $24,71 | $24,28 | 555,87K |
| 2026-09-30 | $24,62 | -0,81 % | $24,81 | $24,92 | $24,48 | 1,65M |
| 2026-09-29 | $24,82 | -0,56 % | $24,96 | $25,08 | $24,68 | 1,97M |
| 2026-09-28 | $24,96 | -1,15 % | $25,20 | $25,23 | $24,94 | 1,94M |
| 2026-09-25 | $25,25 | +0,52 % | $25,20 | $25,34 | $25,10 | 1,83M |
| 2026-09-24 | $25,12 | +1,37 % | $24,84 | $25,18 | $24,67 | 1,94M |
| 2026-09-23 | $24,78 | -1,59 % | $25,13 | $25,27 | $24,75 | 2,85M |
| 2026-09-22 | $25,18 | -1,25 % | $25,57 | $25,66 | $25,17 | 2,94M |
| 2026-09-21 | $25,50 | -1,01 % | $25,98 | $25,98 | $25,46 | 2,43M |
| 2026-09-18 | $25,76 | -0,19 % | $25,70 | $25,88 | $25,54 | 4,17M |
| 2026-09-17 | $25,81 | +0,78 % | $25,77 | $25,93 | $25,57 | 1,84M |
| 2026-09-16 | $25,61 | -0,93 % | $25,81 | $25,92 | $25,17 | 2,81M |
| 2026-09-15 | $25,85 | +0,27 % | $25,77 | $25,97 | $25,63 | 2,11M |
| 2026-09-14 | $25,78 | +0,10 % | $25,79 | $26,05 | $25,66 | 1,52M |
| 2026-09-11 | $25,75 | +0,33 % | $25,81 | $25,99 | $25,43 | 1,94M |
| 2026-09-10 | $25,67 | +0,23 % | $25,58 | $25,71 | $25,28 | 1,85M |
| 2026-09-09 | $25,61 | -0,77 % | $25,68 | $25,78 | $25,32 | 1,62M |
| 2026-09-08 | $25,81 | -1,00 % | $25,99 | $26,16 | $25,79 | 1,81M |
| 2026-09-04 | $26,07 | +0,27 % | $25,97 | $26,18 | $25,86 | 1,31M |
| 2026-09-03 | $26,00 | +0,97 % | $25,79 | $26,07 | $25,78 | 1,64M |
| 2026-09-02 | $25,75 | +1,98 % | $25,30 | $26,01 | $25,30 | 1,62M |
| 2026-09-01 | $25,25 | -1,41 % | $25,55 | $25,73 | $25,20 | 2,00M |
| 2026-08-31 | $25,61 | -0,70 % | $25,80 | $25,95 | $25,50 | 1,56M |
| 2026-08-28 | $25,79 | -0,12 % | $25,83 | $26,03 | $25,72 | 1,56M |
| 2026-08-27 | $25,82 | -0,54 % | $25,85 | $25,89 | $25,54 | 1,64M |
| 2026-08-26 | $25,96 | +0,70 % | $25,87 | $26,05 | $25,76 | 1,93M |
| 2026-08-25 | $25,78 | -1,00 % | $26,06 | $26,24 | $25,63 | 2,00M |
| 2026-08-24 | $26,04 | -1,06 % | $26,37 | $26,52 | $26,00 | 2,21M |
| 2026-08-21 | $26,32 | -1,09 % | $26,79 | $26,84 | $26,32 | 1,77M |
| 2026-08-20 | $26,61 | -0,60 % | $26,74 | $26,83 | $26,57 | 1,82M |
| 2026-08-19 | $26,77 | -1,65 % | $27,29 | $27,38 | $26,69 | 2,21M |
| 2026-08-18 | $27,22 | -1,09 % | $27,60 | $27,60 | $27,11 | 1,65M |
| 2026-08-17 | $27,52 | -0,51 % | $27,43 | $27,59 | $27,36 | 1,62M |
| 2026-08-14 | $27,66 | -0,72 % | $27,84 | $27,99 | $27,60 | 1,27M |
| 2026-08-13 | $27,86 | +0,83 % | $27,85 | $27,99 | $27,75 | 1,08M |
| 2026-08-12 | $27,63 | +0,58 % | $27,51 | $27,72 | $27,41 | 1,48M |
| 2026-08-11 | $27,47 | +0,73 % | $27,30 | $27,65 | $27,28 | 1,68M |
| 2026-08-10 | $27,27 | -0,80 % | $27,32 | $27,51 | $27,05 | 1,91M |
| 2026-08-07 | $27,49 | -0,29 % | $27,48 | $27,73 | $27,33 | 1,24M |
| 2026-08-06 | $27,57 | -0,72 % | $28,08 | $28,16 | $27,53 | 1,88M |
| 2026-08-05 | $27,77 | -1,70 % | $28,46 | $28,46 | $27,76 | 1,80M |
| 2026-08-04 | $28,25 | +0,86 % | $28,00 | $28,45 | $27,83 | 1,73M |
| 2026-08-03 | $28,01 | +0,79 % | $27,98 | $28,40 | $27,94 | 1,83M |
| 2026-07-31 | $27,79 | -0,47 % | $28,06 | $28,19 | $27,73 | 1,80M |
| 2026-07-30 | $27,92 | -0,29 % | $28,19 | $28,29 | $27,90 | 1,58M |
| 2026-07-29 | $28,00 | -0,32 % | $27,60 | $28,40 | $27,60 | 2,69M |
| 2026-07-28 | $28,09 | +1,08 % | $27,86 | $28,10 | $27,70 | 2,40M |
| 2026-07-27 | $27,79 | -1,14 % | $28,22 | $28,47 | $27,75 | 3,07M |
| 2026-07-24 | $28,11 | -1,88 % | $28,28 | $28,95 | $28,06 | 4,40M |
| 2026-07-23 | $28,65 | -0,56 % | $28,67 | $28,67 | $28,22 | 3,57M |
| 2026-07-22 | $28,81 | -0,86 % | $29,06 | $29,11 | $28,70 | 1,74M |
| 2026-07-21 | $29,06 | +0,69 % | $28,88 | $29,06 | $28,69 | 2,34M |
| 2026-07-20 | $28,86 | -1,47 % | $29,31 | $29,41 | $28,81 | 2,27M |
| 2026-07-17 | $29,29 | -1,45 % | $29,56 | $29,68 | $29,17 | 2,54M |
| 2026-07-16 | $29,72 | +3,37 % | $28,77 | $29,81 | $28,77 | 2,69M |
| 2026-07-15 | $28,75 | +0,77 % | $28,59 | $28,98 | $28,54 | 2,83M |
| 2026-07-14 | $28,53 | -2,09 % | $29,06 | $29,06 | $28,37 | 6,54M |
| 2026-07-13 | $29,14 | -3,29 % | $28,05 | $29,26 | $27,26 | 10,44M |
| 2026-07-10 | $30,13 | +0,40 % | $30,03 | $30,27 | $29,90 | 1,29M |
| 2026-07-09 | $30,01 | +1,80 % | $29,55 | $30,16 | $29,55 | 1,83M |
| 2026-07-08 | $29,48 | -2,48 % | $30,05 | $30,05 | $29,25 | 1,88M |
| 2026-07-07 | $30,23 | -0,36 % | $30,44 | $30,58 | $30,20 | 1,48M |
| 2026-07-06 | $30,34 | +1,23 % | $30,01 | $30,44 | $29,97 | 1,79M |
| 2026-07-02 | $29,97 | -0,79 % | $30,51 | $30,56 | $29,61 | 1,59M |
| 2026-07-01 | $30,21 | +3,11 % | $29,35 | $30,34 | $29,12 | 3,31M |
| 2026-06-30 | $29,30 | +0,17 % | $29,20 | $29,32 | $29,04 | 2,29M |
| 2026-06-29 | $29,25 | -1,02 % | $29,36 | $29,57 | $29,10 | 1,92M |
| 2026-06-26 | $29,55 | +0,85 % | $28,54 | $29,63 | $28,54 | 2,76M |
| 2026-06-25 | $29,30 | +1,17 % | $29,00 | $29,56 | $28,99 | 1,28M |
| 2026-06-24 | $28,96 | +1,26 % | $28,66 | $28,98 | $28,64 | 2,28M |
| 2026-06-23 | $28,60 | +0,92 % | $28,34 | $28,84 | $28,27 | 2,40M |
| 2026-06-22 | $28,34 | +1,47 % | $27,98 | $28,41 | $27,89 | 1,60M |
| 2026-06-18 | $27,93 | +0,61 % | $27,93 | $28,20 | $27,75 | 2,45M |
| 2026-06-17 | $27,76 | -2,01 % | $28,18 | $28,55 | $27,47 | 1,56M |
| 2026-06-16 | $28,33 | +0,46 % | $28,41 | $28,62 | $28,12 | 1,05M |
| 2026-06-15 | $28,20 | -1,71 % | $28,74 | $29,03 | $28,14 | 1,16M |
| 2026-06-12 | $28,69 | +1,92 % | $28,33 | $28,69 | $28,17 | 996,90K |
| 2026-06-11 | $28,15 | +0,50 % | $28,01 | $28,36 | $27,85 | 1,25M |
| 2026-06-10 | $28,01 | +0,50 % | $27,87 | $28,28 | $27,85 | 986,20K |
| 2026-06-09 | $27,87 | +1,20 % | $27,71 | $28,49 | $27,67 | 1,15M |
| 2026-06-08 | $27,54 | +0,69 % | $27,49 | $27,71 | $27,41 | 1,16M |
| 2026-06-05 | $27,35 | +0,40 % | $27,37 | $27,53 | $27,16 | 1,01M |
| 2026-06-04 | $27,24 | +2,95 % | $26,77 | $27,27 | $26,77 | 2,24M |
| 2026-06-03 | $26,46 | -2,04 % | $26,85 | $26,85 | $26,38 | 1,12M |
| 2026-06-02 | $27,01 | +1,58 % | $26,48 | $27,08 | $26,45 | 1,31M |
| 2026-06-01 | $26,59 | -1,45 % | $26,78 | $26,98 | $26,41 | 1,59M |
| 2026-05-29 | $26,98 | -0,48 % | $27,07 | $27,27 | $26,93 | 1,61M |
| 2026-05-28 | $27,11 | -0,26 % | $27,17 | $27,17 | $26,86 | 1,37M |
| 2026-05-27 | $27,18 | -0,84 % | $27,40 | $27,59 | $27,02 | 1,33M |
| 2026-05-26 | $27,41 | +0,22 % | $27,39 | $27,74 | $27,18 | 1,91M |