First Hawaiian, Inc. (FRA:1HI)
Germany · Delayed Price · Currency is EUR 23.00
-0.40 (-1.71%)
At close: Jan 9, 2026
First Hawaiian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.20 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Jan 8, 2026 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | 4.46% | - |
| Jan 7, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jan 6, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | - |
| Jan 5, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 2.75% | - |
| Jan 2, 2026 | 21.60 | 21.80 | 21.40 | 21.80 | 21.80 | - | - |
| Dec 30, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 29, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Dec 23, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Dec 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Dec 19, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Dec 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Dec 17, 2025 | 22.20 | 22.40 | 22.00 | 22.20 | 22.20 | 0.91% | 250 |
| Dec 16, 2025 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Dec 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Dec 12, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Dec 11, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | 150 |
| Dec 10, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 2.78% | - |
| Dec 9, 2025 | 21.80 | 22.00 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Dec 8, 2025 | 21.60 | 22.00 | 21.60 | 21.80 | 21.80 | 0.93% | - |
| Dec 5, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 4, 2025 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 3, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| Dec 2, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Dec 1, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 1.87% | - |
| Nov 28, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Nov 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 26, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Nov 25, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 1.87% | - |
| Nov 24, 2025 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | - |
| Nov 21, 2025 | 20.80 | 21.40 | 20.80 | 21.20 | 21.20 | 1.92% | - |
| Nov 20, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 19, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.96% | - |
| Nov 18, 2025 | 19.90 | 20.40 | 19.90 | 20.40 | 20.40 | 2.00% | - |
| Nov 17, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -3.85% | 300 |
| Nov 14, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.58 | -0.95% | - |
| Nov 13, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 20.77 | -1.87% | - |
| Nov 12, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.17 | - | 166 |
| Nov 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.17 | - | - |
| Nov 10, 2025 | 21.60 | 21.60 | 21.20 | 21.40 | 21.17 | 0.94% | - |
| Nov 7, 2025 | 21.20 | 21.20 | 20.80 | 21.20 | 20.97 | 0.95% | - |
| Nov 6, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 20.77 | -2.78% | - |
| Nov 5, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.37 | 1.89% | - |
| Nov 4, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 20.97 | - | - |
| Nov 3, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | 20.97 | - | - |
| Oct 31, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 20.97 | 0.95% | - |
| Oct 30, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 20.77 | - | - |
| Oct 29, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 20.77 | -1.87% | - |
| Oct 28, 2025 | 21.40 | 21.40 | 21.20 | 21.40 | 21.17 | - | - |
| Oct 27, 2025 | 21.40 | 21.60 | 21.20 | 21.40 | 21.17 | 0.94% | - |