First Hawaiian, Inc. (FRA:1HI)
Germany · Delayed Price · Currency is EUR 21.00
-0.20 (-0.94%)
At close: Mar 27, 2026
FRA:1HI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Mar 26, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Mar 25, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Mar 24, 2026 | 20.80 | 21.40 | 20.80 | 21.20 | 21.20 | 1.92% | - |
| Mar 23, 2026 | 20.20 | 21.00 | 20.20 | 20.80 | 20.80 | 1.96% | - |
| Mar 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Mar 19, 2026 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | -0.97% | - |
| Mar 18, 2026 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | - | - |
| Mar 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Mar 16, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | 242 |
| Mar 13, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | - |
| Mar 12, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | - | - |
| Mar 11, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Mar 10, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Mar 9, 2026 | 20.80 | 21.00 | 20.20 | 21.00 | 21.00 | - | - |
| Mar 6, 2026 | 21.40 | 21.40 | 20.80 | 21.00 | 21.00 | -1.87% | - |
| Mar 5, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Mar 4, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 0.93% | - |
| Mar 3, 2026 | 21.20 | 21.60 | 21.00 | 21.40 | 21.40 | - | 500 |
| Mar 2, 2026 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | 2.88% | - |
| Feb 27, 2026 | 21.80 | 21.80 | 20.80 | 20.80 | 20.80 | -4.59% | 500 |
| Feb 26, 2026 | 21.60 | 22.00 | 21.60 | 21.80 | 21.80 | 0.93% | 500 |
| Feb 25, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 1.89% | 390 |
| Feb 24, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | - | - |
| Feb 23, 2026 | 22.00 | 22.00 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| 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% | - |