First Hawaiian, Inc. (FRA:1HI)
Germany · Delayed Price · Currency is EUR 20.20
+0.30 (1.51%)
At close: Oct 20, 2025
First Hawaiian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 230 |
| Oct 21, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | 230 |
| Oct 20, 2025 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 1.51% | 230 |
| Oct 17, 2025 | 19.20 | 19.90 | 19.20 | 19.90 | 19.90 | 2.58% | 230 |
| Oct 16, 2025 | 20.60 | 20.60 | 19.40 | 19.40 | 19.40 | -5.83% | 230 |
| Oct 15, 2025 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -2.83% | 230 |
| Oct 14, 2025 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 1.92% | 230 |
| Oct 13, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 2.97% | 230 |
| Oct 10, 2025 | 21.00 | 21.20 | 20.20 | 20.20 | 20.20 | -3.81% | 230 |
| Oct 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 230 |
| Oct 8, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 230 |
| Oct 7, 2025 | 21.20 | 21.40 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Oct 6, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 3, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | - |
| Oct 2, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | - | 492 |
| Oct 1, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Sep 30, 2025 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | -0.94% | - |
| Sep 29, 2025 | 21.40 | 21.40 | 21.00 | 21.20 | 21.20 | -0.93% | - |
| Sep 26, 2025 | 21.40 | 21.60 | 21.20 | 21.40 | 21.40 | - | - |
| Sep 25, 2025 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | - | - |
| Sep 24, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | - |
| Sep 23, 2025 | 21.40 | 21.60 | 21.20 | 21.20 | 21.20 | -0.93% | 230 |
| Sep 22, 2025 | 21.80 | 21.80 | 21.20 | 21.40 | 21.40 | -1.83% | 230 |
| Sep 19, 2025 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | -0.91% | 230 |
| Sep 18, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 2.80% | 230 |
| Sep 17, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 1.90% | 230 |
| Sep 16, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -1.87% | 230 |
| Sep 15, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -1.83% | 230 |
| Sep 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 230 |
| Sep 11, 2025 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | - | 230 |
| Sep 10, 2025 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | - | 230 |
| Sep 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 230 |
| Sep 8, 2025 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | - | 230 |
| Sep 5, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -1.80% | 230 |
| Sep 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 230 |
| Sep 3, 2025 | 22.00 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | 230 |
| Sep 2, 2025 | 22.00 | 22.00 | 21.60 | 22.00 | 22.00 | - | 230 |
| Sep 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 230 |
| Aug 29, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 230 |
| Aug 28, 2025 | 22.20 | 22.20 | 21.80 | 22.00 | 22.00 | -0.90% | 230 |
| Aug 27, 2025 | 22.00 | 22.40 | 22.00 | 22.20 | 22.20 | 1.83% | 230 |
| Aug 26, 2025 | 21.60 | 22.00 | 21.60 | 21.80 | 21.80 | - | 230 |
| Aug 25, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | 230 |
| Aug 22, 2025 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 1.89% | - |
| Aug 21, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 18, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | - |
| Aug 15, 2025 | 21.40 | 21.40 | 20.80 | 20.80 | 20.58 | -2.80% | - |
| Aug 14, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.17 | 0.94% | - |