Historical Stock Price
FHB historical stock prices picture
First Hawaiian (FHB) has the following price history information. Looking back at FHB historical stock prices for the last five trading days, on March 21, 2024, FHB opened at $21.74, traded as high as $22.03 and as low as $21.68, and closed at $21.75. Trading volume was a total of 633.80K shares. On March 22, 2024, FHB opened at $21.87, traded as high as $21.87 and as low as $21.23, and closed at $21.28. Trading volume was a total of 379.00K shares. On March 25, 2024, FHB opened at $21.36, traded as high as $21.56 and as low as $21.25, and closed at $21.32. Trading volume was a total of 389.90K shares. On March 26, 2024, FHB opened at $21.46, traded as high as $21.52 and as low as $21.11, and closed at $21.28. Trading volume was a total of 415.40K shares. On March 27, 2024, FHB opened at $21.37, traded as high as $21.75 and as low as $21.37, and closed at $21.73. Trading volume was a total of 1.12M shares.

FHB Historical Stock Prices By Date:

FHB historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into First Hawaiian shares, starting with a $10,000 purchase of FHB, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/09/2016
End date: 03/27/2024
Start price/share: $24.41
End price/share: $21.73
Starting shares: 409.67
Ending shares: 555.21
Dividends reinvested/share: $7.50
Total return: 20.65%
Average Annual Total Return: 2.49%
Starting investment: $10,000.00
Ending investment: $12,065.90
Years: 7.64
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/09/2016
End date: 03/27/2024
Start price/share: $24.41
End price/share: $21.73
Dividends collected/share: $7.50
Total return: 19.75%
Average Annual Total Return: 2.39%
Starting investment: $10,000.00
Ending investment: $11,976.30
Years: 7.64
Date Open High Low Close Volume
03/21/2024 $21.74 $22.03 $21.68 $21.75 633.80K
03/22/2024 $21.87 $21.87 $21.23 $21.28 379.00K
03/25/2024 $21.36 $21.56 $21.25 $21.32 389.90K
03/26/2024 $21.46 $21.52 $21.11 $21.28 415.40K
03/27/2024 $21.37 $21.75 $21.37 $21.73 1.12M
First Hawaiian is a bank holding company. Through its subsidiary, First Hawaiian Bank, Co. operates various branches in Hawaii, Guam and Saipan. Co. has three segments: Retail Banking, which provides financial products and services to consumers and small businesses; Commercial Banking, which provides products that include corporate banking related products, residential and commercial real estate loans, commercial lease financing, secured and unsecured lines of credit, automobile loans and auto dealer financing, business deposit products and credit cards; and Treasury and Other, which consists of corporate asset and liability management activities including interest rate risk management.
Date Close
03/21/2024$21.75
03/22/2024$21.28
03/25/2024$21.32
03/26/2024$21.28
03/27/2024$21.73
FHB is categorized under the Financials sector; below are some other companies in the same sector:

FHK Historical Stock Prices
FHN Historical Stock Prices
FHY Historical Stock Prices
FIBK Historical Stock Prices
FIC Historical Stock Prices
FIF Historical Stock Prices
FIG Historical Stock Prices
FII Historical Stock Prices
FILL Historical Stock Prices
FINF Historical Stock Prices

Also explore: FHB shares outstanding history

Email EnvelopeFree FHB Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


FHB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.