FIRST HAWAIIAN Stock Price History, FHB Historical Prices

Add to My Stocks
$30.62 $0.26 (0.86%) FHB stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download FIRST HAWAIIAN stock price history 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 reached a high of $35.19 on Dec 27, 2016, and a low of $24.41 on Aug 09, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 30.63 30.78 30.28 30.62 1,561,477 21.87 5.42
2018-06-20 30.73 30.75 30.36 30.41 822,620 21.72 5.38
2018-06-19 30.11 30.74 29.56 30.69 608,152 21.92 5.43
2018-06-18 30.06 30.47 29.84 30.42 516,750 21.73 5.38
2018-06-15 30.33 30.42 29.82 30.21 2,306,424 21.58 5.34
2018-06-14 30.64 30.64 30.2 30.51 659,920 21.79 5.4
2018-06-13 30.5 30.96 30.48 30.57 1,178,491 21.84 5.41
2018-06-12 31.13 31.13 30.49 30.61 1,254,781 21.86 5.41
2018-06-11 30.99 31.28 30.83 30.94 1,046,047 22.1 5.47
2018-06-08 30.97 31.15 30.86 30.92 1,591,466 22.09 5.47
2018-06-07 30.78 30.95 30.07 30.85 885,972 22.04 5.46
2018-06-06 30.22 30.83 30.11 30.76 843,031 21.97 5.44
2018-06-05 30.06 30.35 29.85 30.15 916,296 21.54 5.33
2018-06-04 29.77 30.2 29.5 30.16 1,599,563 21.54 5.33
2018-06-01 29.4 29.83 29.34 29.6 1,158,810 21.14 5.24
2018-05-31 29.6 29.6 29.17 29.28 1,504,088 20.91 5.18
2018-05-30 28.5 29.25 28.22 29.21 747,251 20.86 5.17
2018-05-29 28.58 29 28.32 28.4 1,242,920 20.29 5.02
2018-05-25 28.63 29.1 28.51 28.82 2,083,848 20.59 5.1
2018-05-24 28.81 28.93 28.41 28.89 1,194,977 20.64 5.11
2018-05-23 28.77 29 28.66 28.94 738,596 20.67 5.12
2018-05-22 28.72 29.43 28.63 28.88 1,139,222 20.63 5.11
2018-05-21 28.48 28.92 28.39 28.65 1,193,442 20.46 5.07
2018-05-18 28.56 28.56 28.26 28.32 584,613 20.23 5.01
2018-05-17 28.17 28.58 28.06 28.51 1,021,827 20.36 5.04
2018-05-16 28.39 28.45 28.04 28.17 1,157,575 20.12 4.98
2018-05-15 28.3 28.53 28.17 28.39 787,186 20.28 5.02
2018-05-14 28.37 28.5 28.07 28.16 1,619,043 20.11 4.98
2018-05-11 28.21 28.56 27.5 28.34 1,909,365 20.24 5.01
2018-05-10 27.75 28.31 27.75 28.29 1,932,065 20.21 5
2018-05-09 27.67 27.88 27.5 27.74 7,718,735 19.81 4.91
2018-05-08 28.13 28.7 28.06 28.35 625,377 20.25 5.01
2018-05-07 28.38 28.63 28.14 28.21 251,227 20.15 4.99
2018-05-04 28.17 28.57 28.11 28.34 245,632 20.24 5.01
2018-05-03 27.86 28.19 27.6 27.92 411,717 19.94 4.94
2018-05-02 27.65 28.34 27.57 28 1,024,737 20 4.95
2018-05-01 27.63 27.68 27.15 27.59 568,646 19.71 4.88
2018-04-30 28.1 28.15 27.5 27.55 757,471 19.68 4.87
2018-04-27 28.44 29.67 27.99 28.08 967,957 20.06 4.97
2018-04-26 28.27 28.51 28.05 28.28 581,655 21.42 5.11
2018-04-25 28.25 28.5 27.85 28.29 190,055 21.43 5.12
2018-04-24 28.35 28.5 27.95 28.13 317,486 21.31 5.09
2018-04-23 28.1 28.33 27.95 28.32 105,624 21.46 5.12
2018-04-20 28.05 28.22 27.9 28.01 175,079 21.22 5.07
2018-04-19 27.55 27.94 27.47 27.89 162,840 21.13 5.04
2018-04-18 27.73 27.88 27.53 27.53 402,621 20.86 4.98
2018-04-17 28.06 28.09 27.41 27.64 196,558 20.94 5
2018-04-16 27.84 28.05 27.64 27.97 205,490 21.19 5.06
2018-04-13 28.27 28.3 27.63 27.66 224,808 20.96 5
2018-04-12 27.74 28.27 27.72 28.1 303,739 21.29 5.08
2018-04-11 27.68 27.77 27.4 27.61 294,125 20.92 4.99
2018-04-10 27.69 27.87 27.47 27.75 322,637 21.02 5.02
2018-04-09 27.77 27.99 27.45 27.49 231,120 20.83 4.97
2018-04-06 27.98 28.18 27.24 27.57 277,488 20.89 4.99
2018-04-05 28.13 28.21 27.79 28.03 215,266 21.24 5.07
2018-04-04 27.44 28.8 27.44 28.06 394,357 21.26 5.07
2018-04-03 27.59 27.91 27.48 27.8 199,153 21.06 5.03
2018-04-02 27.87 28.07 27.09 27.46 195,370 20.8 4.97
2018-03-30 0 0 0 27.83 0 - -
2018-03-29 27.93 28.11 27.76 27.83 205,207 21.08 5.03
2018-03-28 27.73 28.05 27.26 27.75 182,564 21.02 5.02
2018-03-27 28.3 28.31 27.58 27.76 237,050 21.03 5.02
2018-03-26 27.7 28.51 27.39 28.15 264,669 21.33 5.09
2018-03-23 28.33 28.33 27.3 27.37 347,050 20.74 4.95
2018-03-22 28.55 28.89 28.24 28.27 268,311 21.42 5.11
2018-03-21 28.74 29.08 28.45 28.9 545,035 21.89 5.23
2018-03-20 29.05 29.09 28.65 28.72 350,022 21.76 5.19
2018-03-19 29.21 29.3 28.77 28.99 193,195 21.96 5.24
2018-03-16 29.31 29.68 29.16 29.21 1,168,473 22.13 5.28
2018-03-15 29.23 29.63 28.97 29.25 656,985 22.16 5.29
2018-03-14 29.25 29.71 29 29.25 914,235 22.16 5.29
2018-03-13 28.82 28.84 28.44 28.63 203,658 21.69 5.18
2018-03-12 29.2 29.3 28.74 28.8 198,656 21.82 5.21
2018-03-09 28.83 29.17 28.67 29.07 252,175 22.02 5.26
2018-03-08 29.11 29.18 28.55 28.73 161,336 21.77 5.2
2018-03-07 28.56 29.16 28.56 29.09 265,234 22.04 5.26
2018-03-06 28.42 28.87 28.15 28.73 172,707 21.77 5.2
2018-03-05 27.96 28.47 27.78 28.3 296,014 21.44 5.12
2018-03-02 27.86 28.24 27.58 28.15 385,334 21.33 5.09
2018-03-01 27.86 28.2 27.59 27.98 234,593 21.2 5.06
2018-02-28 28.14 28.38 27.78 27.79 345,372 21.05 5.03
2018-02-27 28.11 28.56 28.06 28.07 257,488 21.27 5.08
2018-02-26 28.37 28.42 27.84 28.19 168,313 21.36 5.1
2018-02-23 27.86 28.35 27.66 28.33 203,533 21.46 5.12
2018-02-22 28.2 28.72 27.91 27.96 490,450 21.18 5.06
2018-02-21 27.95 28.53 27.84 28.17 519,189 21.34 5.09
2018-02-20 28.28 28.35 27.82 27.98 319,616 21.2 5.06
2018-02-19 0 0 0 28.3 0 - -
2018-02-16 28.05 28.7 28.05 28.3 404,799 21.44 5.12
Get more Data

FIRST HAWAIIAN Stock History 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 Stock Price History: Past 5 years

Max Stock Price35.19Dec 27,2016
Min Stock Price24.41Aug 09,2016
Avg Stock Price29.32

FIRST HAWAIIAN Historical PE ratio: Past 5 years

Max PE Ratio22.16Mar 14,2018
Min PE Ratio16.46Sep 07,2017
Avg PE Ratio19.13

FIRST HAWAIIAN Historical PS ratio: Past 5 years

Max PS Ratio6.76Jan 26,2017
Min PS Ratio4.87Apr 30,2018
Avg PS Ratio5.43

FHB Industry Peers

Company Price Change (%)
Umpqua (UMPQ)23.530.42 (1.75%)
City National (CYN)89.60.33 (0.37%)
Bank Of Hawaii (BOH)85.190.49 (0.57%)
Cathay General Bancorp (CATY)42.190.49 (1.15%)

We provide FIRST HAWAIIAN share price history along with PE ratio and PS ratio for doing FIRST HAWAIIAN fundamental analysis. The price and volume changes on a daily basis is provided in the FIRST HAWAIIAN stock price history. An abnormally high daily 1,561,477 typically implies breaking news or earnings release. FHB stock closed at $30.62 and traded with a volume of 1,561,477 on the last trading day. The company's P/S ratio was at a high of 6.76 on Jan 26, 2017 according to our FIRST HAWAIIAN stock history data.