First Hawaiian, Inc. (FRA:1HI)
Germany · Delayed Price · Currency is EUR 22.20
0.00 (0.00%)
At close: Feb 20, 2026
First Hawaiian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | - | - |
| Feb 19, 2026 | 22.40 | 22.40 | 21.80 | 22.20 | 22.20 | -0.89% | - |
| Feb 18, 2026 | 22.20 | 22.40 | 21.80 | 22.40 | 22.40 | 0.90% | - |
| Feb 17, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | - |
| Feb 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 13, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | 500 |
| Feb 12, 2026 | 22.60 | 22.60 | 21.80 | 21.80 | 21.58 | -2.68% | - |
| Feb 11, 2026 | 22.60 | 23.00 | 22.20 | 22.40 | 22.18 | -0.88% | - |
| Feb 10, 2026 | 22.80 | 22.80 | 22.40 | 22.60 | 22.37 | -0.88% | - |
| Feb 9, 2026 | 23.00 | 23.00 | 22.40 | 22.80 | 22.57 | -0.87% | - |
| Feb 6, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 22.77 | 1.77% | - |
| Feb 5, 2026 | 23.00 | 23.00 | 22.40 | 22.60 | 22.37 | -0.88% | 400 |
| Feb 4, 2026 | 22.40 | 23.00 | 22.40 | 22.80 | 22.57 | 1.79% | - |
| Feb 3, 2026 | 22.40 | 22.60 | 22.40 | 22.40 | 22.18 | 0.90% | - |
| Feb 2, 2026 | 22.00 | 22.40 | 22.00 | 22.20 | 21.98 | - | - |
| Jan 30, 2026 | 22.80 | 23.20 | 22.20 | 22.20 | 21.98 | -2.63% | - |
| Jan 29, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.57 | 0.88% | - |
| Jan 28, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.37 | 0.89% | - |
| Jan 27, 2026 | 23.20 | 23.20 | 22.40 | 22.40 | 22.18 | -3.45% | - |
| Jan 26, 2026 | 22.80 | 23.20 | 22.00 | 23.20 | 22.97 | 1.75% | - |
| Jan 23, 2026 | 23.80 | 23.80 | 22.80 | 22.80 | 22.57 | -3.39% | - |
| Jan 22, 2026 | 23.60 | 24.00 | 23.60 | 23.60 | 23.36 | - | - |
| Jan 21, 2026 | 22.60 | 23.60 | 22.60 | 23.60 | 23.36 | 4.42% | - |
| Jan 20, 2026 | 22.60 | 22.80 | 22.40 | 22.60 | 22.37 | - | - |
| Jan 19, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.37 | -0.88% | - |
| Jan 16, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.57 | -0.87% | - |
| Jan 15, 2026 | 22.80 | 23.20 | 22.80 | 23.00 | 22.77 | 1.77% | - |
| Jan 14, 2026 | 22.40 | 22.60 | 22.20 | 22.60 | 22.37 | 0.89% | - |
| Jan 13, 2026 | 22.40 | 22.60 | 22.40 | 22.40 | 22.18 | -0.88% | - |
| Jan 12, 2026 | 22.80 | 22.80 | 22.40 | 22.60 | 22.37 | -1.74% | - |
| Jan 9, 2026 | 23.20 | 23.40 | 23.00 | 23.00 | 22.77 | -1.71% | - |
| Jan 8, 2026 | 22.40 | 23.40 | 22.40 | 23.40 | 23.17 | 4.46% | - |
| Jan 7, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.18 | -0.88% | - |
| Jan 6, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.37 | 0.89% | - |
| Jan 5, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.18 | 2.75% | - |
| Jan 2, 2026 | 21.60 | 21.80 | 21.40 | 21.80 | 21.58 | - | - |
| Dec 30, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.58 | - | - |
| Dec 29, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.58 | -1.80% | - |
| Dec 23, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 21.98 | -0.89% | - |
| Dec 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.18 | 0.90% | - |
| Dec 19, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 21.98 | -0.89% | - |
| Dec 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.18 | 0.90% | - |
| Dec 17, 2025 | 22.20 | 22.40 | 22.00 | 22.20 | 21.98 | 0.91% | 250 |
| Dec 16, 2025 | 22.00 | 22.20 | 22.00 | 22.00 | 21.78 | -0.90% | - |
| Dec 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.98 | 0.91% | - |
| Dec 12, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 21.78 | -0.90% | - |
| Dec 11, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.98 | - | 150 |
| Dec 10, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 21.98 | 2.78% | - |
| Dec 9, 2025 | 21.80 | 22.00 | 21.60 | 21.60 | 21.38 | -0.92% | - |
| Dec 8, 2025 | 21.60 | 22.00 | 21.60 | 21.80 | 21.58 | 0.93% | - |