First Hawaiian, Inc. (FRA:1HI)
Germany · Delayed Price · Currency is EUR 22.20
+0.20 (0.91%)
At close: Aug 26, 2026
FRA:1HI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | - |
| Aug 25, 2026 | 22.20 | 22.20 | 21.80 | 22.00 | 22.00 | -0.90% | - |
| Aug 24, 2026 | 22.40 | 22.60 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Aug 21, 2026 | 22.60 | 22.80 | 22.40 | 22.60 | 22.60 | -0.88% | - |
| Aug 20, 2026 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | - | - |
| Aug 19, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Aug 18, 2026 | 23.40 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Aug 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.10% | - |
| Aug 14, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.58 | -0.83% | - |
| Aug 13, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 23.77 | 0.84% | - |
| Aug 12, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.58 | 0.85% | - |
| Aug 11, 2026 | 23.40 | 23.80 | 23.40 | 23.60 | 23.38 | 0.85% | - |
| Aug 10, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.18 | -1.68% | - |
| Aug 7, 2026 | 23.80 | 23.80 | 23.60 | 23.80 | 23.58 | - | - |
| Aug 6, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.58 | -0.83% | - |
| Aug 5, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 23.77 | -1.64% | - |
| Aug 4, 2026 | 24.20 | 24.60 | 24.20 | 24.40 | 24.17 | 0.83% | - |
| Aug 3, 2026 | 24.00 | 24.40 | 24.00 | 24.20 | 23.97 | 0.83% | - |
| Jul 31, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 23.77 | -0.83% | - |
| Jul 30, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 23.97 | -0.82% | - |
| Jul 29, 2026 | 24.40 | 24.80 | 24.40 | 24.40 | 24.17 | -0.81% | - |
| Jul 28, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.37 | 0.82% | - |
| Jul 27, 2026 | 24.60 | 24.80 | 24.40 | 24.40 | 24.17 | -2.40% | - |
| Jul 24, 2026 | 24.80 | 25.20 | 24.80 | 25.00 | 24.76 | - | - |
| Jul 23, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 24.76 | -0.79% | - |
| Jul 22, 2026 | 25.00 | 25.80 | 25.00 | 25.20 | 24.96 | -0.79% | 272 |
| Jul 21, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.16 | 0.79% | - |
| Jul 20, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 24.96 | -0.79% | - |
| Jul 17, 2026 | 25.20 | 26.20 | 25.20 | 25.40 | 25.16 | -1.55% | 400 |
| Jul 16, 2026 | 24.80 | 26.00 | 24.80 | 25.80 | 25.56 | 3.20% | - |
| Jul 15, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 24.76 | 0.81% | - |
| Jul 14, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.57 | -3.12% | 250 |
| Jul 13, 2026 | 25.80 | 25.80 | 24.40 | 25.60 | 25.36 | -3.03% | 450 |
| Jul 10, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.15 | 0.76% | - |
| Jul 9, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 25.95 | 2.34% | - |
| Jul 8, 2026 | 26.20 | 26.20 | 25.60 | 25.60 | 25.36 | -3.03% | - |
| Jul 7, 2026 | 26.00 | 26.60 | 26.00 | 26.40 | 26.15 | - | - |
| Jul 6, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.15 | 0.76% | - |
| Jul 3, 2026 | 26.20 | 26.40 | 26.20 | 26.20 | 25.95 | 0.77% | - |
| Jul 2, 2026 | 26.20 | 26.20 | 25.80 | 26.00 | 25.75 | -1.52% | - |
| Jul 1, 2026 | 25.40 | 26.40 | 25.40 | 26.40 | 26.15 | 3.13% | - |
| Jun 30, 2026 | 25.60 | 25.60 | 25.40 | 25.60 | 25.36 | 0.79% | - |
| Jun 29, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.16 | -1.55% | - |
| Jun 26, 2026 | 25.20 | 25.80 | 25.20 | 25.80 | 25.56 | 0.78% | - |
| Jun 25, 2026 | 25.80 | 25.80 | 25.40 | 25.60 | 25.36 | 0.79% | - |
| Jun 24, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.16 | 1.60% | - |
| Jun 23, 2026 | 24.40 | 25.20 | 24.40 | 25.00 | 24.76 | 1.63% | - |
| Jun 22, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.37 | 2.50% | - |
| Jun 19, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 23.77 | -0.83% | - |
| Jun 18, 2026 | 24.20 | 24.40 | 24.20 | 24.20 | 23.97 | 0.83% | - |