First Hawaiian, Inc. (FRA:1HI)
Germany flag Germany · Delayed Price · Currency is EUR
20.20
+0.30 (1.51%)
At close: Oct 20, 2025

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202520.4020.4020.2020.2020.20-0.98%230
Oct 21, 202520.2020.4020.2020.4020.400.99%230
Oct 20, 202519.8020.2019.8020.2020.201.51%230
Oct 17, 202519.2019.9019.2019.9019.902.58%230
Oct 16, 202520.6020.6019.4019.4019.40-5.83%230
Oct 15, 202521.2021.2020.6020.6020.60-2.83%230
Oct 14, 202520.6021.2020.6021.2021.201.92%230
Oct 13, 202520.4020.8020.4020.8020.802.97%230
Oct 10, 202521.0021.2020.2020.2020.20-3.81%230
Oct 9, 202521.0021.0021.0021.0021.00-230
Oct 8, 202521.2021.2021.0021.0021.00-0.94%230
Oct 7, 202521.2021.4021.0021.2021.200.95%-
Oct 6, 202521.0021.4021.0021.0021.00--
Oct 3, 202520.8021.0020.8021.0021.000.96%-
Oct 2, 202520.8020.8020.6020.8020.80-492
Oct 1, 202521.0021.0020.8020.8020.80-0.95%-
Sep 30, 202521.2021.2020.8021.0021.00-0.94%-
Sep 29, 202521.4021.4021.0021.2021.20-0.93%-
Sep 26, 202521.4021.6021.2021.4021.40--
Sep 25, 202521.4021.4021.2021.4021.40--
Sep 24, 202521.2021.4021.2021.4021.400.94%-
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%-