First Hawaiian, Inc. (FRA:1HI)
Germany flag Germany · Delayed Price · Currency is EUR
21.20
-0.20 (-0.93%)
Last updated: Sep 29, 2025, 9:55 PM CET

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202521.4021.4021.0021.2021.20-0.93%230
Sep 26, 202521.4021.6021.2021.4021.40-230
Sep 25, 202521.4021.4021.2021.4021.40-230
Sep 24, 202521.2021.4021.2021.4021.400.94%230
Sep 23, 202521.4021.6021.2021.2021.20-0.93%230
Sep 22, 202521.8021.8021.2021.4021.40-1.83%230
Sep 19, 202522.0022.0021.6021.8021.80-0.91%230
Sep 18, 202521.6022.0021.6022.0022.002.80%230
Sep 17, 202521.0021.4021.0021.4021.401.90%230
Sep 16, 202521.4021.4021.0021.0021.00-1.87%230
Sep 15, 202521.8021.8021.4021.4021.40-1.83%230
Sep 12, 202521.8021.8021.8021.8021.80-230
Sep 11, 202521.8021.8021.6021.8021.80-230
Sep 10, 202521.8022.0021.8021.8021.80-230
Sep 9, 202521.8021.8021.8021.8021.80-230
Sep 8, 202521.8021.8021.6021.8021.80-230
Sep 5, 202522.4022.4021.8021.8021.80-1.80%230
Sep 4, 202522.2022.2022.2022.2022.20-230
Sep 3, 202522.0022.2021.8022.2022.200.91%230
Sep 2, 202522.0022.0021.6022.0022.00-230
Sep 1, 202522.0022.0022.0022.0022.00-0.90%230
Aug 29, 202522.0022.2022.0022.2022.200.91%230
Aug 28, 202522.2022.2021.8022.0022.00-0.90%230
Aug 27, 202522.0022.4022.0022.2022.201.83%230
Aug 26, 202521.6022.0021.6021.8021.80-230
Aug 25, 202521.6021.8021.6021.8021.800.93%230
Aug 22, 202521.0021.6021.0021.6021.601.89%-
Aug 21, 202521.0021.2021.0021.2021.200.95%-
Aug 20, 202521.0021.0021.0021.0021.00--
Aug 19, 202521.0021.0021.0021.0021.00--
Aug 18, 202520.6021.0020.6021.0021.000.96%-
Aug 15, 202521.4021.4020.8020.8020.58-2.80%-
Aug 14, 202521.2021.4021.2021.4021.170.94%-
Aug 13, 202521.0021.2021.0021.2020.970.95%-
Aug 12, 202520.4021.0020.4021.0020.782.94%-
Aug 11, 202520.4020.6020.4020.4020.18--
Aug 8, 202520.2020.4020.2020.4020.180.99%-
Aug 7, 202520.4020.4020.2020.2019.99-0.98%-
Aug 6, 202520.8020.8020.4020.4020.18-0.97%-
Aug 5, 202520.6020.6020.4020.6020.38--
Aug 4, 202520.4020.6020.4020.6020.380.98%-
Aug 1, 202521.0021.0020.4020.4020.18-3.77%-
Jul 31, 202521.6021.6021.2021.2020.97-0.93%-
Jul 30, 202521.4021.6021.4021.4021.17--
Jul 29, 202521.6021.6021.4021.4021.17-0.93%-
Jul 28, 202521.6021.8021.6021.6021.37--
Jul 25, 202521.4021.8021.4021.6021.370.93%-
Jul 24, 202521.6021.8021.4021.4021.17-0.93%-
Jul 23, 202521.6021.6021.6021.6021.37--
Jul 22, 202521.6021.8021.6021.6021.37--