First Hawaiian, Inc. (FRA:1HI)
Germany · Delayed Price · Currency is EUR 25.80
+0.20 (0.78%)
At close: Jun 26, 2026
FRA:1HI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | 0.78% | - |
| Jun 25, 2026 | 25.80 | 25.80 | 25.40 | 25.60 | 25.60 | 0.79% | - |
| Jun 24, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 1.60% | - |
| Jun 23, 2026 | 24.40 | 25.20 | 24.40 | 25.00 | 25.00 | 1.63% | - |
| Jun 22, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 2.50% | - |
| Jun 19, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jun 18, 2026 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jun 17, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jun 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jun 15, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Jun 12, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 1.65% | - |
| Jun 11, 2026 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | - | - |
| Jun 10, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | - |
| Jun 9, 2026 | 23.80 | 24.20 | 23.80 | 24.00 | 24.00 | 0.84% | - |
| Jun 8, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | - |
| Jun 5, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 1.72% | - |
| Jun 4, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 2.65% | - |
| Jun 3, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Jun 2, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 1.75% | - |
| Jun 1, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| May 29, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| May 28, 2026 | 23.20 | 23.20 | 23.00 | 23.20 | 23.20 | - | - |
| May 27, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| May 26, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| May 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| May 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| May 21, 2026 | 23.20 | 23.40 | 23.00 | 23.40 | 23.40 | 0.86% | - |
| May 20, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 2.65% | - |
| May 19, 2026 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| May 18, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 1.89% | - |
| May 15, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.38 | -0.88% | - |
| May 14, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.57 | 2.70% | - |
| May 13, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 21.98 | -0.89% | - |
| May 12, 2026 | 22.60 | 22.60 | 22.20 | 22.40 | 22.18 | -0.88% | - |
| May 11, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.38 | -1.74% | - |
| May 8, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 22.77 | -0.86% | - |
| May 7, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 22.97 | -0.85% | - |
| May 6, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.17 | - | - |
| May 5, 2026 | 23.20 | 23.40 | 23.00 | 23.40 | 23.17 | 0.86% | - |
| May 4, 2026 | 23.20 | 23.40 | 23.20 | 23.20 | 22.97 | - | - |
| Apr 30, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 22.97 | 0.87% | - |
| Apr 29, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 22.77 | - | 253 |
| Apr 28, 2026 | 23.20 | 23.40 | 23.00 | 23.00 | 22.77 | -0.86% | 150 |
| Apr 27, 2026 | 22.40 | 23.20 | 22.40 | 23.20 | 22.97 | 3.57% | - |
| Apr 24, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.18 | -2.61% | - |
| Apr 23, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 22.77 | 0.88% | - |
| Apr 22, 2026 | 22.80 | 23.00 | 22.80 | 22.80 | 22.57 | - | - |
| Apr 21, 2026 | 23.00 | 23.20 | 22.80 | 22.80 | 22.57 | -0.87% | - |
| Apr 20, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 22.77 | 1.77% | 90 |
| Apr 17, 2026 | 22.20 | 23.00 | 22.20 | 22.60 | 22.38 | 1.80% | - |