First Hawaiian Inc (FHB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.24 | -5.094494659 | 24.34 | 24.47 | 23 | 518261 | 24.03174915 | CS |
| 4 | -0.21 | -0.900900900901 | 23.31 | 24.62 | 22.78 | 431998 | 23.69035062 | CS |
| 12 | 3.34 | 16.9028340081 | 19.76 | 26.18 | 19.54 | 673495 | 22.92513509 | CS |
| 26 | 1.72 | 8.04490177736 | 21.38 | 26.18 | 19.48 | 635437 | 22.01183807 | CS |
| 52 | 4.33 | 23.0687266915 | 18.77 | 26.18 | 17.18 | 731502 | 20.84252786 | CS |
| 156 | -4.34 | -15.8163265306 | 27.44 | 31.16 | 15.08 | 703602 | 22.83317189 | CS |
| 260 | -2.82 | -10.8796296296 | 25.92 | 31.25 | 13.555 | 804971 | 22.33405718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 23.1 | -0.45 | -1.91 | 23.64 | 23.76 | 23 | 462803 |
| 1725575700 | 23.55 | -0.42 | -1.75 | 24.15 | 24.195 | 23.5 | 436395 |
| 1725489300 | 23.97 | -0.11 | -0.46 | 24.05 | 24.32 | 23.73 | 399534 |
| 1725402900 | 24.08 | -0.25 | -1.03 | 24.02 | 24.39 | 23.99 | 536266 |
| 1725057300 | 24.33 | -0.03 | -0.12 | 24.34 | 24.47 | 23.99 | 700848 |
| 1724970900 | 24.36 | 0.3 | 1.25 | 24.2 | 24.37 | 23.87 | 350975 |
| 1724884500 | 24.06 | 0.14 | 0.59 | 23.83 | 24.315 | 23.775 | 309850 |
| 1724798100 | 23.92 | -0.21 | -0.87 | 24.04 | 24.0699 | 23.76 | 369351 |
| 1724711700 | 24.13 | -0.13 | -0.54 | 24.45 | 24.57 | 24.09 | 377510 |
| 1724452500 | 24.26 | 0.78 | 3.32 | 23.6 | 24.62 | 23.5 | 527177 |
| 1724366100 | 23.48 | 0.28 | 1.21 | 23.2 | 23.52 | 23.19 | 308539 |
| 1724279700 | 23.2 | 0.12 | 0.52 | 23.22 | 23.22 | 23.01 | 327276 |
| 1724193300 | 23.08 | -0.52 | -2.20 | 23.52 | 23.52 | 23.06 | 433687 |
| 1724106900 | 23.6 | 0.04 | 0.17 | 23.31 | 23.61 | 23.29 | 520817 |
| 1723847700 | 23.56 | 0.18 | 0.77 | 23.27 | 23.879 | 23.27 | 547764 |
| 1723761300 | 23.38 | 0.28 | 1.21 | 23.45 | 23.86 | 23.31 | 469877 |
| 1723674900 | 23.1 | -0.15 | -0.65 | 23.41 | 23.438 | 22.94 | 444553 |
| 1723588500 | 23.25 | 0.29 | 1.26 | 23.22 | 23.279 | 22.78 | 325106 |
| 1723502100 | 22.96 | -0.37 | -1.59 | 23.53 | 23.84 | 22.92 | 410990 |
| 1723242900 | 23.33 | 0.09 | 0.39 | 23.31 | 23.415 | 23.1 | 411441 |
| 1723156500 | 23.24 | 0.34 | 1.48 | 23.27 | 23.325 | 23.065 | 400079 |
| 1723070100 | 22.9 | -0.16 | -0.69 | 23.34 | 23.525 | 22.88 | 338029 |
| 1722983700 | 23.06 | 0.07 | 0.30 | 22.98 | 23.4 | 22.79 | 465545 |
| 1722897300 | 22.99 | -0.47 | -2.00 | 22.54 | 23.26 | 22.06 | 643121 |
| 1722638100 | 23.46 | -0.65 | -2.70 | 23.43 | 23.6 | 23.06 | 625505 |
| 1722551700 | 24.11 | -0.93 | -3.71 | 25.03 | 25.14 | 23.98 | 953759 |
| 1722465300 | 25.04 | -0.22 | -0.87 | 25.25 | 25.42 | 24.9 | 833619 |
| 1722378900 | 25.26 | 0.05 | 0.20 | 25.34 | 25.5786 | 25.1 | 814936 |
| 1722292500 | 25.21 | -0.89 | -3.41 | 25.52 | 25.79 | 24.98 | 907189 |
| 1722033300 | 26.1 | 0.98 | 3.90 | 25.68 | 26.18 | 24.62 | 1146575 |
| 1721946900 | 25.12 | 0.81 | 3.33 | 24.48 | 25.37 | 24.305 | 1076300 |
| 1721860500 | 24.31 | -0.56 | -2.25 | 24.8 | 25.05 | 24.25 | 800287 |
| 1721774100 | 24.87 | 0.13 | 0.53 | 24.41 | 25.16 | 24.39 | 680225 |
| 1721687700 | 24.74 | 0.48 | 1.98 | 24.14 | 24.745 | 23.83 | 733921 |
| 1721428500 | 24.26 | -0.01 | -0.04 | 24.13 | 24.69 | 24.13 | 859901 |
| 1721342100 | 24.27 | -0.45 | -1.82 | 24.56 | 25.05 | 24.21 | 1159052 |
| 1721255700 | 24.72 | 0.52 | 2.15 | 23.94 | 24.77 | 23.84 | 1463584 |
| 1721169300 | 24.2 | 0.92 | 3.95 | 23.41 | 24.27 | 22.96 | 1115592 |
| 1721082900 | 23.28 | 0.84 | 3.74 | 22.7 | 23.35 | 22.69 | 813894 |
| 1720823700 | 22.44 | 0.37 | 1.68 | 22.18 | 22.54 | 22 | 953671 |
| 1720737300 | 22.07 | 0.48 | 2.22 | 21.92 | 22.145 | 21.79 | 797056 |
| 1720650900 | 21.59 | 0.59 | 2.81 | 21.02 | 21.59 | 20.95 | 773885 |
| 1720564500 | 21 | 0.35 | 1.69 | 20.57 | 21.04 | 20.46 | 612453 |
| 1720478100 | 20.65 | 0.1 | 0.49 | 20.74 | 20.94 | 20.59 | 798151 |
| 1720218900 | 20.55 | 0.03 | 0.15 | 20.52 | 20.6 | 20.28 | 1738072 |
| 1720040640 | 20.52 | -0.32 | -1.54 | 20.95 | 20.96 | 20.49 | 637179 |
| 1719959700 | 20.84 | 0.17 | 0.82 | 20.62 | 20.95 | 20.62 | 499855 |
| 1719873300 | 20.67 | 0.2 | 0.98 | 20.69 | 20.98 | 20.57 | 783856 |
| 1719614100 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1719527700 | 20.47 | 0.18 | 0.89 | 20.22 | 20.56 | 20.12 | 568637 |
| 1719441300 | 20.29 | 0.04 | 0.20 | 20.12 | 20.33 | 20.03 | 427374 |
| 1719354900 | 20.25 | -0.24 | -1.17 | 20.3 | 20.52 | 20.25 | 727702 |
| 1719268500 | 20.49 | 0.44 | 2.19 | 20.12 | 20.73 | 20.07 | 537071 |
| 1719009300 | 20.05 | -0.1 | -0.50 | 20.2 | 20.2 | 19.89 | 1906962 |
| 1718922900 | 20.15 | 0.1 | 0.50 | 19.95 | 20.24 | 19.85 | 481844 |
| 1718750100 | 20.05 | 0.02 | 0.10 | 20 | 20.305 | 19.99 | 474574 |
| 1718663700 | 20.03 | 0.37 | 1.88 | 19.65 | 20.06 | 19.63 | 586112 |
| 1718404500 | 19.66 | -0.26 | -1.31 | 19.76 | 19.83 | 19.54 | 372180 |
| 1718318100 | 19.92 | -0.3 | -1.48 | 20.12 | 20.2 | 19.71 | 463928 |
| 1718231700 | 20.22 | 0.45 | 2.28 | 20.5641 | 20.58 | 20.06 | 541513 |
| 1718145300 | 19.77 | -0.02 | -0.10 | 19.67 | 19.78 | 19.49 | 448325 |
| 1718058900 | 19.79 | -0.16 | -0.80 | 19.76 | 19.89 | 19.48 | 579641 |
| 1717799700 | 19.95 | -0.11 | -0.55 | 19.98 | 20.07 | 19.86 | 335855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
