FIRST HAWAIIAN Stock Price History (NASDAQ:FHB)

Add to My Stocks
$29.5 $0.1 (0.34%) FHB stock closing price Jul 21, 2017 (Closing)

FIRST HAWAIIAN stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with FIRST HAWAIIAN price earnings ratio, and the price to sales ratio are available in this historical stock price data. The FIRST HAWAIIAN stock price history chart shows that the stock price reached a high of 35.19 on 27 Dec, 2016, and a low of 24.41 on 27 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2029.3729.8029.2629.4034924918.495.66
2017-07-1929.9330.1029.2829.4175135118.505.66
2017-07-1429.7830.3229.7530.0622143618.915.79
2017-07-1330.0330.2929.8530.1716723318.985.81
2017-07-1229.8930.6829.8930.0735495318.915.79
2017-07-1130.2330.3329.9229.9823039818.865.77
2017-07-1030.7430.7930.1530.3128988219.065.83
2017-07-0630.7730.9930.4330.5236389219.205.87
2017-07-0531.2131.2130.6930.7754548419.355.92
2017-07-0330.6931.4830.6931.2314847519.646.01
2017-06-3030.7230.7230.3530.6249406219.265.89
2017-06-2930.5330.8330.3030.6180450419.255.89
2017-06-2829.1429.9129.1429.8942578218.805.75
2017-06-2728.8829.2228.7929.0030217418.245.58
2017-06-2628.2428.9428.1328.7436738718.085.53
2017-06-2328.5728.8628.0528.22261528117.755.43
2017-06-2228.5529.0328.5128.5793102817.975.50
2017-06-2129.2829.3328.6428.7446981818.085.53
2017-06-2029.9530.1929.2529.3261667718.445.64
2017-06-1930.6831.0430.1130.2629963919.035.82
2017-06-1630.4830.7130.1230.61127573519.255.89
2017-06-1530.3230.7930.3230.5624470119.225.88
2017-06-1430.3331.0029.7630.6066950419.255.89
2017-06-1330.5330.7930.3230.5143599719.195.87
2017-06-1230.3030.5329.9330.4062267519.125.85
2017-06-0929.2530.2429.2030.1953385118.995.81
2017-06-0828.0129.2627.9629.0064591618.245.58
2017-06-0727.9228.3727.8527.9445726417.575.38
2017-06-0627.5528.0927.3627.8332014517.505.36
2017-06-0527.8828.2127.6227.8712663517.535.36
2017-06-0228.1628.2527.8427.9330796517.575.38
2017-06-0127.7228.2427.3928.2118379117.745.43
2017-05-3127.5727.7226.9627.5656886117.335.30
2017-05-3028.0128.0927.5527.5824790117.355.31
2017-05-290.000.000.0028.100N/AN/A
2017-05-2628.6228.7728.0428.1016385917.675.41
2017-05-2528.3128.7328.1428.6541802218.025.51
2017-05-2428.9028.9028.3428.4335044817.885.47
2017-05-2328.4029.0328.2628.9024848518.185.56
2017-05-2228.4828.5027.8028.4428207117.895.47
2017-05-1928.3928.6928.2928.3449390517.825.45
2017-05-1827.9228.4227.8328.3021770417.805.45
2017-05-1728.6428.7427.9027.9540652017.585.38
2017-05-1629.1129.4328.9329.2122849918.375.62
2017-05-1528.9629.4128.9629.1123067818.315.60
2017-05-1228.8528.9028.4028.8621934318.155.55
2017-05-1129.3529.4928.8329.0022022318.245.58
2017-05-1029.2329.6029.1729.4516417718.525.67
2017-05-0929.6029.6929.1329.3411966318.455.65
2017-05-0829.6429.7429.3129.5715924018.605.69
2017-05-0530.1330.3829.6029.6917685118.675.71
2017-05-0430.0230.2429.8830.0823778518.925.79
2017-05-0329.3329.8829.2529.8129291718.755.74
2017-05-0229.6929.6929.2529.4641107518.535.67
2017-05-0129.9130.4829.4029.6164251418.625.70
2017-04-2831.3031.3429.6029.7765012418.725.73
2017-04-2730.6830.7530.1430.29283972N/A5.74
2017-04-2630.3730.9630.3730.53279326N/A5.79
2017-04-2530.5330.7430.3330.39336701N/A5.76
2017-04-2430.3130.4030.0630.32372663N/A5.75
2017-04-2129.6829.9529.3229.68369631N/A5.63
2017-04-2029.2929.8629.2829.80478271N/A5.65
2017-04-1928.9829.2028.9829.1130060618.315.60
2017-04-1828.8629.0428.4828.8834258218.165.56
2017-04-1728.4529.0428.3029.0127482118.255.58
2017-04-140.000.000.0028.440N/AN/A
2017-04-1328.7028.8428.2128.4461273117.895.47
2017-04-1229.1329.2328.6628.7523774918.085.53
2017-04-1128.9129.1728.6629.1124734818.315.60
2017-04-1029.2529.4128.7628.9822905118.235.58
2017-04-0729.1429.2828.9129.1337435718.325.61
2017-04-0629.3629.5328.8429.2540689718.405.63
2017-04-0529.9229.9328.8728.9060562718.185.56
2017-04-0429.3929.6129.2329.5132969618.565.68
2017-04-0329.9030.2529.3329.5135483418.565.68
2017-03-3130.1130.3429.7929.9245108018.825.76
2017-03-3029.5030.4329.5030.2744832419.045.83
2017-03-2929.7629.8629.4729.5521906718.595.69
2017-03-2829.0329.8629.0229.7937627318.745.73
2017-03-2729.3529.3528.6629.1351950818.325.61
2017-03-2429.4630.0629.4129.6635987418.655.71
2017-03-2329.4429.9029.2029.4844870518.545.67
2017-03-2229.6629.8229.2729.3870536618.485.65
2017-03-2130.8831.0328.9529.63135933018.645.70
2017-03-2031.2031.2030.8030.8353004719.395.93
2017-03-1731.2731.4530.8931.24142244219.656.01
2017-03-1631.3831.7431.2531.3722498219.736.04
2017-03-1531.6031.9231.1331.3629895719.726.03
2017-03-1431.3731.5631.1431.48270388N/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 29.68

FIRST HAWAIIAN Historical PE ratio: Past 5 years

Max PE Ratio 19.73 Mar 16,2017
Min PE Ratio 17.33 May 31,2017
Avg PE Ratio 18.52

FIRST HAWAIIAN Historical PS ratio: Past 5 years

Max PS Ratio 6.76 Jan 26,2017
Min PS Ratio 5.3 May 31,2017
Avg PS Ratio 5.71

FHB Industry Peers

Company Price Change (%)
Western Alliance (WAL)49.510.35 (0.71%)
City National (CYN)89.60.33 (0.37%)
Umpqua (UMPQ)18.810.2 (1.07%)
Bank Of Hawaii (BOH)81.450.52 (0.63%)

FIRST HAWAIIAN historical quotes helps an investor analyze a company's history and do FIRST HAWAIIAN stock analysis . The price and volume changes on a daily basis is provided in the FIRST HAWAIIAN stock price history. The daily volume changes indicate the investor interest in the stock.   FHB closed at 29.5 and traded with a volume of 379785 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. .