FIRST HAWAIIAN Stock Price History, FHB Historical Prices

Add to My Stocks
$28.33 $0.37 (1.32%) FHB stock closing price Feb 23, 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
2018-02-23 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
2018-02-16 28.05 28.7 28.05 28.3 404,642 21.44 5.12
2018-02-15 28.5 28.54 27.96 28.19 243,730 21.36 5.1
2018-02-14 28.18 28.92 28.12 28.35 372,721 21.48 5.13
2018-02-13 27.79 28.16 27.71 28.15 220,949 21.33 5.09
2018-02-12 27.59 27.92 27.21 27.85 323,033 21.1 5.04
2018-02-09 27.6 27.62 26.92 27.42 289,309 20.77 4.96
2018-02-08 27.9 28.07 27.38 27.4 713,767 20.76 4.95
2018-02-07 27.3 27.85 27.2 27.72 456,803 21 5.01
2018-02-06 27.29 27.97 26.98 27.35 545,070 20.72 4.95
2018-02-05 28.19 28.53 27.53 27.63 359,879 20.93 5
2018-02-02 28.91 29.2 28.45 28.5 371,442 21.59 5.15
2018-02-01 28.8 29.18 28.56 29.02 231,324 21.99 5.25
2018-01-31 28.71 29 28.49 28.9 420,154 21.89 5.23
2018-01-30 28.61 28.89 28.39 28.49 586,570 21.58 5.15
2018-01-29 28.85 29.54 28.43 28.74 804,587 21.77 5.2
2018-01-26 30 30.66 28.59 28.95 1,239,732 17.55 5.34
2018-01-25 31.54 31.54 30.85 30.91 348,272 18.73 5.7
2018-01-24 31.83 31.83 31.17 31.4 121,301 19.03 5.79
2018-01-23 32.05 32.05 31.57 31.77 128,528 19.26 5.86
2018-01-22 31.94 32.07 31.52 32.04 151,191 19.42 5.91
2018-01-19 31.52 31.92 31.51 31.91 110,898 19.34 5.89
2018-01-18 31.8 31.8 31.43 31.51 129,846 19.1 5.81
2018-01-17 31.99 32.27 31.47 31.7 245,541 19.21 5.85
2018-01-16 32.36 32.36 31.75 31.92 468,983 19.35 5.89
2018-01-12 31.48 32.31 31.21 32.21 435,009 19.52 5.94
2018-01-11 30.6 31.46 30.6 31.38 319,523 19.02 5.79
2018-01-10 30.45 31.14 30.3 30.49 399,482 18.48 5.63
2018-01-09 30.42 30.61 30.24 30.32 498,004 18.38 5.59
2018-01-08 30.24 30.5 30.15 30.34 121,211 18.39 5.6
2018-01-05 29.96 30.45 29.96 30.35 211,648 18.39 5.6
2018-01-04 29.3 30.18 29.3 29.91 421,947 18.13 5.52
2018-01-03 29.97 30.35 29.81 30.11 418,407 18.25 5.56
2018-01-02 29.46 30.17 29.24 29.87 313,050 18.1 5.51
2017-12-29 29.4 29.71 29.17 29.18 271,976 17.69 5.38
2017-12-28 29.47 29.68 29.26 29.39 234,806 17.81 5.42
2017-12-27 29.35 29.71 29.34 29.47 170,452 17.86 5.44
2017-12-26 29.59 29.92 29.32 29.4 157,356 17.82 5.42
2017-12-22 29.55 29.64 29.38 29.62 230,865 17.95 5.47
2017-12-21 29.18 29.64 29.18 29.37 486,028 17.8 5.42
2017-12-20 29.59 29.65 28.95 29.07 266,811 17.62 5.36
2017-12-19 29.76 29.79 29.3 29.41 396,468 17.82 5.43
2017-12-18 29.51 30.16 29.45 29.62 300,369 17.95 5.47
2017-12-15 29.34 29.74 29.15 29.18 857,182 17.69 5.38
2017-12-14 29.23 29.44 28.87 29.27 294,750 17.74 5.4
2017-12-13 29.55 29.7 28.99 29.08 263,028 17.62 5.37
2017-12-12 29.63 29.75 29.32 29.45 431,322 17.85 5.43
2017-12-11 29.6 29.91 29.45 29.63 430,200 17.96 5.47
2017-12-08 30.01 30.01 29.24 29.55 192,059 17.91 5.45
2017-12-07 29.56 30.22 29.45 29.75 184,452 18.03 5.49
2017-12-06 29.97 30.33 29.64 29.71 161,453 18.01 5.48
2017-12-05 30.47 30.65 29.96 30.04 310,272 18.21 5.54
2017-12-04 30 30.85 29.66 30.45 317,826 18.46 5.62
2017-12-01 29.27 29.65 28.52 29.62 249,586 17.95 5.47
2017-11-30 30.14 30.14 29.02 29.27 245,510 17.74 5.4
2017-11-29 29.4 30.25 29.38 29.82 288,009 18.07 5.5
2017-11-28 28.2 29.33 28.14 29.31 251,379 17.76 5.41
2017-11-27 27.87 28.48 27.87 28.14 407,801 17.06 5.19
2017-11-24 28.15 28.15 27.83 27.92 49,321 16.92 5.15
2017-11-23 0 0 0 28.16 0 - -
2017-11-22 28.4 28.51 28.16 28.16 151,931 17.07 5.2
2017-11-21 28.41 28.46 28.13 28.4 135,813 17.21 5.24
2017-11-20 28.26 28.43 28.08 28.38 133,121 17.2 5.24
2017-11-17 27.92 28.41 27.67 28.25 192,166 17.12 5.21
2017-11-16 27.82 28.1 27.7 27.82 192,630 16.86 5.13
2017-11-15 27.79 27.99 27.42 27.55 538,874 16.7 5.08
2017-11-14 28.07 28.27 27.98 28.07 140,154 17.01 5.18
2017-11-13 27.53 28.23 27.34 28.18 103,913 17.08 5.2
2017-11-10 27.71 27.83 27.45 27.73 257,569 16.81 5.12
2017-11-09 27.78 28.1 27.39 27.6 223,652 16.73 5.09
2017-11-08 28.04 28.22 27.67 27.94 172,122 16.93 5.16
2017-11-07 29.21 29.32 28.07 28.09 164,327 17.02 5.18
2017-11-06 29.3 29.36 29.01 29.24 115,421 17.72 5.4
2017-11-03 29.47 29.6 29.04 29.37 127,313 17.8 5.42
2017-11-02 29.08 29.6 28.88 29.46 258,315 17.86 5.44
2017-11-01 29.45 29.68 28.99 29.15 240,646 17.67 5.38
2017-10-31 28.92 29.33 28.82 29.24 257,789 17.72 5.4
2017-10-30 29.04 29.32 28.78 28.83 418,363 17.47 5.32
2017-10-27 28.75 29.3 27.95 29.15 492,066 17.67 5.38
2017-10-26 29.87 30.17 29.48 29.91 226,516 18.58 5.64
2017-10-25 30.17 30.17 29.51 29.79 194,905 18.5 5.61
2017-10-24 30.2 30.36 29.67 30.12 463,212 18.71 5.68
2017-10-23 30.53 30.53 29.98 30.02 101,132 18.65 5.66
2017-10-20 30.4 30.59 30.3 30.46 149,796 18.92 5.74
2017-10-19 29.7 30.22 29.7 30.15 233,524 18.73 5.68
2017-10-18 29.94 30.11 29.07 29.99 168,790 18.63 5.65
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 Price29.46

FIRST HAWAIIAN Historical PE ratio: Past 5 years

Max PE Ratio21.99Feb 01,2018
Min PE Ratio16.46Sep 07,2017
Avg PE Ratio18.44

FIRST HAWAIIAN Historical PS ratio: Past 5 years

Max PS Ratio6.76Jan 26,2017
Min PS Ratio4.95Feb 06,2018
Avg PS Ratio5.53

FHB Industry Peers

Company Price Change (%)
City National (CYN)89.60.33 (0.37%)
Umpqua (UMPQ)21.980.32 (1.48%)
Bank Of Hawaii (BOH)83.741.02 (1.23%)
Cathay General Bancorp (CATY)42.730.49 (1.16%)

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 203,533 typically implies breaking news or earnings release. FHB stock closed at $28.33 and traded with a volume of 203,533 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.