Stockscreener 앱 받기
23.32
0.26%
0.06
시간 외 거래:
23.32
First Hawaiian Inc 주식 (FHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $23.70 | $22.96 | $0.735 | 461,787.0 | +0.26% |
| 2025-05-02 | $23.44 | $23.12 | $0.32 | 530,465.0 | +1.35% |
| 2025-05-01 | $23.25 | $22.61 | $0.635 | 674,266.0 | +0.39% |
| 2025-04-30 | $23.00 | $22.51 | $0.49 | 811,789.0 | -1.55% |
| 2025-04-29 | $23.24 | $22.77 | $0.47 | 815,847.0 | +1.22% |
| 2025-04-28 | $23.06 | $22.76 | $0.30 | 660,102.0 | +0.39% |
| 2025-04-25 | $23.05 | $22.71 | $0.335 | 889,464.0 | -0.82% |
| 2025-04-24 | $23.66 | $22.79 | $0.865 | 1,345,856.0 | -1.87% |
| 2025-04-23 | $24.25 | $23.05 | $1.20 | 1,349,276.0 | +0.82% |
| 2025-04-22 | $23.32 | $22.43 | $0.89 | 1,064,082.0 | +3.70% |
| 2025-04-21 | $22.70 | $22.07 | $0.625 | 853,072.0 | -0.80% |
| 2025-04-17 | $22.72 | $22.26 | $0.46 | 1,089,416.0 | +1.75% |
| 2025-04-16 | $22.37 | $21.94 | $0.43 | 1,020,010.0 | +0.45% |
| 2025-04-15 | $22.32 | $21.75 | $0.575 | 811,492.0 | +1.89% |
| 2025-04-14 | $21.84 | $21.16 | $0.675 | 1,055,430.0 | +1.49% |
| 2025-04-11 | $21.45 | $20.62 | $0.83 | 993,363.0 | +1.32% |
| 2025-04-10 | $22.07 | $20.54 | $1.53 | 1,197,185.0 | -6.21% |
| 2025-04-09 | $22.82 | $20.32 | $2.50 | 1,718,319.0 | +6.02% |
| 2025-04-08 | $22.29 | $20.89 | $1.40 | 972,234.0 | -1.89% |
| 2025-04-07 | $22.53 | $20.69 | $1.84 | 1,298,695.0 | +0.05% |
First Hawaiian Inc 주식 (FHB) 연도별 가격 이력
이 심층 분석에서는 First Hawaiian Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FHB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Hawaiian Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Hawaiian Inc 주식 (FHB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $23.70 | $22.61 | $1.08 | 2,128,305.0 | +2.01% |
| 2025-04 | $24.71 | $20.32 | $4.39 | 22,553,056.0 | -6.46% |
| 2025-03 | $27.44 | $23.95 | $3.50 | 19,097,701.0 | -9.18% |
| 2025-02 | $28.28 | $26.07 | $2.21 | 12,657,230.0 | -2.57% |
| 2025-01 | $27.91 | $24.05 | $3.86 | 16,191,607.0 | +6.44% |
First Hawaiian Inc 주식 (FHB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.93 | $24.98 | $2.95 | 14,096,574.0 | -6.16% |
| 2024-11 | $28.80 | $24.30 | $4.50 | 13,439,322.0 | +11.60% |
| 2024-10 | $25.84 | $22.08 | $3.76 | 11,269,861.0 | +6.87% |
| 2024-09 | $24.42 | $22.28 | $2.14 | 12,417,556.0 | -4.85% |
| 2024-08 | $25.14 | $22.06 | $3.08 | 9,880,775.0 | -2.84% |
| 2024-07 | $26.18 | $20.28 | $5.90 | 19,691,420.0 | +20.62% |
| 2024-06 | $20.90 | $19.48 | $1.42 | 11,931,240.0 | +2.12% |
| 2024-05 | $22.68 | $19.81 | $2.87 | 12,198,363.0 | -3.60% |
| 2024-04 | $22.57 | $20.32 | $2.25 | 14,242,906.0 | -3.96% |
| 2024-03 | $22.08 | $20.37 | $1.71 | 13,220,808.0 | +4.77% |
| 2024-02 | $21.96 | $20.55 | $1.41 | 12,579,541.0 | -3.37% |
| 2024-01 | $23.12 | $20.70 | $2.42 | 17,360,897.0 | -5.12% |
First Hawaiian Inc 주식 (FHB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.22 | $19.43 | $3.79 | 17,288,233.0 | +16.34% |
| 2023-11 | $19.97 | $17.71 | $2.26 | 16,124,198.0 | +9.59% |
| 2023-10 | $18.99 | $17.18 | $1.81 | 17,935,272.0 | -0.66% |
| 2023-09 | $19.47 | $17.41 | $2.06 | 20,924,481.0 | -4.55% |
| 2023-08 | $20.71 | $18.41 | $2.30 | 15,861,613.0 | -8.60% |
| 2023-07 | $22.59 | $17.41 | $5.18 | 19,907,020.0 | +14.88% |
| 2023-06 | $19.86 | $16.30 | $3.56 | 17,530,594.0 | +9.22% |
| 2023-05 | $19.09 | $15.08 | $4.01 | 27,052,353.0 | -13.71% |
| 2023-04 | $21.00 | $18.72 | $2.28 | 17,325,231.0 | -7.37% |
| 2023-03 | $27.41 | $19.68 | $7.73 | 27,974,406.0 | -24.57% |
| 2023-02 | $28.28 | $26.43 | $1.85 | 8,157,203.0 | -0.33% |
| 2023-01 | $27.44 | $25.04 | $2.40 | 10,916,342.0 | +5.38% |
0.30%
0.54%
자본화:
|
볼륨(24시간):