FIRST HAWAIIAN Stock Price History (NASDAQ:FHB)

Add to My Stocks
$31.92 $0.12 (0.38%) FHB stock closing price Feb 27, 2017 (Closing)

We provide 10 years stock price history for free. You can download FIRST HAWAIIAN stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with FIRST HAWAIIAN price to earnings ratio data. The FIRST HAWAIIAN stock price history chart shows that the stock price was at a low of 24.41 on 09 Aug, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2431.7532.0431.5331.80290954N/AN/A
2017-02-2332.1832.2931.7232.05629470N/AN/A
2017-02-2231.9832.2931.8832.24750779N/AN/A
2017-02-2132.1032.1931.7732.07438727N/AN/A
2017-02-1732.0032.1731.6832.02357070N/AN/A
2017-02-1632.0432.3031.9032.20512010N/AN/A
2017-02-1532.4032.5232.1132.12659104N/AN/A
2017-02-1431.9932.4231.8932.35824727N/AN/A
2017-02-1331.6532.2431.6532.01734910N/AN/A
2017-02-1031.8931.9531.5531.551514235N/AN/A
2017-02-0931.4331.7931.3631.701100881N/AN/A
2017-02-0831.9031.9731.3331.391393594N/AN/A
2017-02-0732.0332.1431.6531.811360359N/AN/A
2017-02-0632.1032.2731.8431.901290852N/AN/A
2017-02-0331.9032.3231.7732.273063715N/AN/A
2017-02-0231.6931.8931.5031.662662687N/A6.18
2017-02-0132.2032.3031.5031.6513048245N/A6.18
2017-01-3132.3833.5731.8032.99713641N/A6.44
2017-01-3033.5933.5932.6132.98155208N/A6.44
2017-01-2734.5034.5033.8933.92179991N/A6.63
2017-01-2634.3734.6334.1734.59170424N/A6.76
2017-01-2533.7934.6833.7434.15333462N/A6.67
2017-01-2432.6833.6032.0533.30504070N/AN/A
2017-01-2332.6632.8932.2432.68173713N/AN/A
2017-01-2032.0933.0032.0932.65268244N/AN/A
2017-01-1932.2532.2731.8631.93122088N/AN/A
2017-01-1832.1932.3231.8332.25331764N/AN/A
2017-01-1733.1033.3431.9932.04327025N/AN/A
2017-01-160.000.000.0033.190N/AN/A
2017-01-1333.3033.6633.1533.19184000N/AN/A
2017-01-1233.2233.4633.0033.04212950N/AN/A
2017-01-1133.6133.9533.2333.32299010N/AN/A
2017-01-1033.8934.2033.8934.11360293N/AN/A
2017-01-0934.5034.5933.8233.96372565N/AN/A
2017-01-0634.8834.9234.4734.54149995N/AN/A
2017-01-0534.8935.3234.5034.72251454N/AN/A
2017-01-0434.8535.1834.4034.85295388N/AN/A
2017-01-0335.2635.2634.3934.66202020N/AN/A
2017-01-020.000.000.0034.820N/AN/A
2016-12-3035.1935.1934.7134.82127230N/AN/A
2016-12-2935.3335.4534.8534.93194802N/AN/A
2016-12-2835.0335.2334.9435.05104820N/AN/A
2016-12-2735.1135.4735.0335.19103833N/AN/A
2016-12-260.000.000.0035.030N/AN/A
2016-12-2335.1035.1034.8535.0395403N/AN/A
2016-12-2235.1435.4234.6635.12230857N/AN/A
2016-12-2134.2934.9534.2934.91361764N/AN/A
2016-12-2033.4634.2833.4534.18274495N/AN/A
2016-12-1932.8133.2532.5033.20155175N/AN/A
2016-12-1633.0633.0632.2132.821204479N/AN/A
2016-12-1532.7033.2032.3332.84272446N/AN/A
2016-12-1432.2332.9231.5732.34252259N/AN/A
2016-12-1332.8033.0931.8932.45386567N/AN/A
2016-12-1233.6034.0632.6332.71294081N/AN/A
2016-12-0933.5433.8132.7833.65362463N/AN/A
2016-12-0834.0034.3933.4633.60290086N/AN/A
2016-12-0733.3533.9733.1733.79370274N/AN/A
2016-12-0632.7733.4032.5433.19176701N/AN/A
2016-12-0531.7432.5831.7432.50257432N/AN/A
2016-12-0231.4631.8630.9331.53243961N/AN/A
2016-12-0130.2431.8630.1431.39340746N/AN/A
2016-11-3030.8331.0129.7029.99729950N/AN/A
2016-11-2930.9631.1329.9830.38354533N/AN/A
2016-11-2831.6931.7730.6230.86227273N/AN/A
2016-11-2531.6031.9031.3731.6685866N/AN/A
2016-11-240.000.000.0031.550N/AN/A
2016-11-2330.7931.5930.6731.55169385N/AN/A
2016-11-2230.7131.4530.7130.96241049N/AN/A
2016-11-2129.8530.5129.8430.48109205N/AN/A
2016-11-1829.7929.8529.5529.83126356N/AN/A
2016-11-1729.5129.8129.0029.60155920N/AN/A
2016-11-1629.6629.8529.2529.48130320N/AN/A
2016-11-1529.7829.9829.5229.61221853N/AN/A
2016-11-1429.0030.3628.9629.86311800N/AN/A
2016-11-1128.9028.9928.6428.84377971N/AN/A
2016-11-1027.6528.9927.4928.93469204N/AN/A
2016-11-0926.3727.9426.3727.64374718N/AN/A
2016-11-0826.6926.9226.2726.60160899N/AN/A
2016-11-0726.9827.0326.4126.70193403N/AN/A
2016-11-0426.6627.0726.5026.73165129N/AN/A
2016-11-0326.6926.8326.5326.77132946N/AN/A
2016-11-0226.6327.0526.6326.78190014N/A5.31
2016-11-0127.3427.5626.5726.80245512N/A5.31
2016-10-3127.0627.5927.0127.28220916N/A5.41
2016-10-2827.4527.4526.7227.06170401N/A5.37
2016-10-2727.0627.2726.7626.90257310N/AN/A
2016-10-2627.2827.3126.9026.9374904N/AN/A
2016-10-2527.1727.5927.1627.21115150N/AN/A
2016-10-2426.9227.6826.8227.28175264N/AN/A
Get more Data

FIRST HAWAIIAN Stock Chart

View FHB PE ratio, PS ratio stocks charts and compare with peers.
FHB Chart
Note: Compare FIRST HAWAIIAN stock price history with the index and industry peers.

FIRST HAWAIIAN Historical Prices: Past 5 years

Max Stock Price 35.19 Dec 27,2016
Min Stock Price 24.41 Aug 09,2016
Avg Stock Price 29.64

FIRST HAWAIIAN Historical PS ratio: Past 5 years

Max PS Ratio 6.76 Jan 26,2017
Min PS Ratio 5.31 Nov 01,2016
Avg PS Ratio 6.06

FHB Industry Peers

Company Price Change (%)
Western Alliance (WAL)52.220.62 (1.2%)
City National (CYN)89.60.33 (0.37%)
Umpqua (UMPQ)19.210.13 (0.68%)
Bank Of Hawaii (BOH)85.580.64 (0.75%)

We provide FIRST HAWAIIAN historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick FIRST HAWAIIAN stock analysis. The price movement is easily depicted in the FIRST HAWAIIAN stock price history chart. The daily volume changes indicate the investor interest in the stock.   FHB closed at 31.8 and traded with a volume of 290954 on the last trading day. The company's P/S ratio was at a high of 6.76 on 26 Jan, 2017 according to our FIRST HAWAIIAN stock market history data. .