First Hawaiian Inc

FHB
🏛️ 美国 →
25.17
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 27.02 27.41 26.92 27.33 0.4M
2021-12-30 27.31 27.58 27.02 27.06 0.3M
2021-12-29 27.34 27.49 27.12 27.27 0.3M
2021-12-28 26.96 27.38 26.85 27.26 0.3M
2021-12-27 26.97 27.01 26.63 27.01 0.3M
2021-12-23 27.12 27.35 26.91 26.91 0.3M
2021-12-22 26.64 26.97 26.50 26.97 0.3M
2021-12-21 26.05 26.72 26.03 26.67 0.4M
2021-12-20 25.91 26.33 25.17 25.79 0.7M
2021-12-17 27.00 27.00 25.89 26.42 2.5M
2021-12-16 27.19 27.50 26.71 26.83 0.6M
2021-12-15 27.00 27.32 26.61 27.07 1.1M
2021-12-14 26.65 27.35 26.65 26.74 0.8M
2021-12-13 27.17 27.17 26.52 26.57 0.6M
2021-12-10 27.30 27.36 26.99 27.31 0.5M
2021-12-09 26.95 27.30 26.85 27.21 0.6M
2021-12-08 26.90 27.29 26.73 27.21 0.6M
2021-12-07 27.10 27.42 26.60 26.76 0.6M
2021-12-06 26.76 27.57 26.68 27.05 0.6M
2021-12-03 26.80 26.98 26.10 26.31 0.4M
2021-12-02 26.04 26.95 25.88 26.76 0.5M
2021-12-01 26.81 27.14 25.75 25.76 0.5M
2021-11-30 26.38 26.75 26.09 26.25 0.9M
2021-11-29 27.26 27.26 26.71 26.74 0.4M
2021-11-26 27.31 27.31 26.40 26.81 0.5M
2021-11-24 28.36 28.60 28.13 28.15 0.3M
2021-11-23 28.32 28.62 27.98 28.49 0.3M
2021-11-22 27.77 28.46 27.62 28.13 0.4M
2021-11-19 27.44 27.79 26.99 27.47 0.4M
2021-11-18 28.35 28.38 27.98 28.08 0.3M
2021-11-17 28.35 28.45 27.71 28.38 0.5M
2021-11-16 28.57 28.66 28.19 28.33 0.6M
2021-11-15 28.67 28.84 28.33 28.53 0.4M
2021-11-12 28.71 28.78 28.35 28.48 0.3M
2021-11-11 28.63 28.90 28.54 28.71 0.3M
2021-11-10 28.51 28.78 28.42 28.58 0.4M
2021-11-09 28.41 28.78 28.12 28.50 0.3M
2021-11-08 28.82 29.09 28.61 28.68 0.3M
2021-11-05 28.60 29.13 28.55 28.73 0.4M
2021-11-04 28.66 28.92 27.98 28.35 0.5M
2021-11-03 28.07 28.92 28.07 28.69 0.6M
2021-11-02 28.62 28.65 28.18 28.22 0.3M
2021-11-01 27.88 28.72 27.85 28.66 0.5M
2021-10-29 27.55 27.80 27.52 27.59 0.4M
2021-10-28 27.31 27.67 27.20 27.45 0.6M
2021-10-27 28.71 28.83 27.24 27.24 0.7M
2021-10-26 29.06 29.18 28.83 28.85 0.4M
2021-10-25 29.68 29.70 28.98 29.05 0.4M
2021-10-22 29.97 30.14 29.32 29.64 0.8M
2021-10-21 29.53 29.65 29.18 29.41 0.6M
2021-10-20 28.77 29.49 28.72 29.49 0.4M
2021-10-19 28.82 28.97 28.55 28.92 0.4M
2021-10-18 28.51 29.01 28.44 28.69 0.3M
2021-10-15 28.59 28.99 28.59 28.62 0.4M
2021-10-14 28.06 28.41 27.84 28.41 0.5M
2021-10-13 28.16 28.16 27.49 27.84 0.5M
2021-10-12 28.52 28.56 28.13 28.29 0.4M
2021-10-11 29.35 29.61 28.58 28.58 0.3M
2021-10-08 29.04 29.40 28.99 29.22 0.6M
2021-10-07 29.52 29.91 29.47 29.53 0.4M
2021-10-06 29.37 29.40 28.76 29.25 0.3M
2021-10-05 29.66 29.79 29.32 29.59 0.4M
2021-10-04 29.53 29.95 29.27 29.54 0.3M
2021-10-01 29.51 29.87 29.21 29.61 0.7M
2021-09-30 29.89 30.00 29.33 29.35 0.4M
2021-09-29 29.39 29.89 29.15 29.68 0.4M
2021-09-28 29.94 30.06 29.23 29.29 0.8M
2021-09-27 28.90 29.97 28.83 29.75 1.0M
2021-09-24 28.47 29.02 28.30 28.64 0.7M
2021-09-23 27.12 28.56 27.12 28.49 1.0M
2021-09-22 26.38 27.01 26.38 26.92 0.7M
2021-09-21 26.45 26.58 26.15 26.19 0.4M
2021-09-20 26.10 26.39 25.75 26.34 0.5M
2021-09-17 26.79 27.01 26.44 26.65 1.8M
2021-09-16 27.16 27.30 26.72 26.74 0.5M
2021-09-15 26.79 27.12 26.56 26.94 0.5M
2021-09-14 26.78 26.86 26.30 26.59 0.8M
2021-09-13 26.80 26.97 26.60 26.77 0.8M
2021-09-10 26.73 26.85 26.45 26.62 0.6M
2021-09-09 26.55 26.96 26.53 26.67 0.4M
2021-09-08 27.02 27.10 26.43 26.67 0.7M
2021-09-07 27.44 27.62 27.05 27.09 0.4M
2021-09-03 27.63 27.67 27.22 27.32 0.4M
2021-09-02 27.55 27.79 27.35 27.47 0.4M
2021-09-01 28.06 28.10 27.44 27.53 0.4M
2021-08-31 27.69 28.00 27.46 27.91 0.5M
2021-08-30 28.13 28.13 27.50 27.53 0.3M
2021-08-27 27.54 28.19 27.54 28.11 0.4M
2021-08-26 27.98 28.07 27.39 27.49 0.4M
2021-08-25 27.61 28.27 27.49 27.98 0.5M
2021-08-24 27.47 27.58 27.28 27.54 0.4M
2021-08-23 27.37 27.57 27.24 27.39 0.3M
2021-08-20 26.64 27.30 26.63 27.28 0.4M
2021-08-19 26.91 27.25 26.71 26.94 0.7M
2021-08-18 27.45 27.68 27.12 27.13 0.4M
2021-08-17 27.59 27.76 27.11 27.54 0.4M
2021-08-16 27.66 27.95 27.44 27.72 0.4M
2021-08-13 28.25 28.25 27.73 27.81 0.4M
2021-08-12 28.52 28.56 28.05 28.15 0.4M
2021-08-11 28.13 28.58 27.89 28.53 0.4M
2021-08-10 27.85 28.26 27.67 28.13 0.5M
2021-08-09 28.10 28.44 27.93 27.95 0.3M
2021-08-06 27.91 28.51 27.81 28.40 0.4M
2021-08-05 27.27 27.61 27.27 27.51 0.4M
2021-08-04 27.06 27.47 26.84 27.20 0.4M
2021-08-03 27.43 27.50 26.75 27.41 1.2M
2021-08-02 27.70 28.34 27.24 27.28 0.7M
2021-07-30 27.87 28.35 27.45 27.53 0.6M
2021-07-29 28.03 28.39 27.90 28.09 0.4M
2021-07-28 28.05 28.26 27.51 28.09 0.6M
2021-07-27 27.76 28.08 27.60 27.88 0.4M
2021-07-26 27.69 28.30 27.65 28.11 0.4M
2021-07-23 28.03 28.25 27.32 27.79 0.6M
2021-07-22 27.66 27.88 26.85 27.16 0.8M
2021-07-21 27.72 28.21 27.62 27.75 0.6M
2021-07-20 26.81 28.18 26.81 27.51 1.1M
2021-07-19 27.34 27.69 26.65 26.86 1.0M
2021-07-16 29.02 29.02 27.83 27.90 0.6M
2021-07-15 28.45 29.07 28.45 28.80 0.7M
2021-07-14 28.77 29.11 28.35 28.68 0.5M
2021-07-13 29.48 29.48 28.61 28.64 0.7M
2021-07-12 29.04 29.65 28.70 29.54 0.9M
2021-07-09 28.42 29.42 28.27 29.36 0.9M
2021-07-08 27.75 28.23 27.60 27.90 1.2M
2021-07-07 28.22 28.61 28.16 28.30 1.0M
2021-07-06 28.99 29.00 28.14 28.50 1.5M
2021-07-02 29.18 29.29 28.77 29.13 1.1M
2021-07-01 28.92 29.36 28.79 29.30 1.6M
2021-06-30 28.02 28.54 28.02 28.34 0.7M
2021-06-29 28.32 28.81 28.05 28.14 0.6M
2021-06-28 29.29 29.29 28.04 28.04 1.4M
2021-06-25 28.92 29.57 28.75 29.44 1.6M
2021-06-24 28.35 28.99 28.27 28.87 0.8M
2021-06-23 28.31 28.56 28.17 28.18 0.6M
2021-06-22 28.16 28.24 27.63 28.16 0.9M
2021-06-21 27.40 28.29 27.25 28.18 0.9M
2021-06-18 27.59 27.88 26.79 27.02 2.1M
2021-06-17 29.82 29.85 27.87 28.03 1.6M
2021-06-16 28.91 29.71 28.61 29.68 0.8M
2021-06-15 28.42 29.14 28.41 29.03 1.0M
2021-06-14 28.59 28.68 28.20 28.44 1.6M
2021-06-11 28.49 28.70 28.37 28.60 0.5M
2021-06-10 28.84 28.92 28.26 28.30 0.9M
2021-06-09 28.60 28.63 28.34 28.52 1.0M
2021-06-08 28.11 28.83 27.97 28.76 0.5M
2021-06-07 28.33 28.46 28.17 28.39 0.4M
2021-06-04 28.32 28.44 27.91 28.26 0.8M
2021-06-03 28.40 28.55 28.23 28.41 0.6M
2021-06-02 28.73 28.75 28.24 28.36 0.6M
2021-06-01 28.32 28.79 28.22 28.67 1.2M
2021-05-28 28.24 28.38 27.85 28.16 1.5M
2021-05-27 27.91 28.29 27.74 28.27 1.3M
2021-05-26 27.28 27.84 27.26 27.70 0.7M
2021-05-25 28.04 28.24 27.25 27.29 0.4M
2021-05-24 28.40 28.40 27.76 28.04 0.5M
2021-05-21 27.98 28.50 27.98 28.27 0.4M
2021-05-20 28.17 28.32 27.52 28.21 0.6M
2021-05-19 28.18 28.46 27.57 28.27 0.4M
2021-05-18 28.69 28.87 28.37 28.40 0.4M
2021-05-17 28.57 28.84 28.40 28.69 0.3M
2021-05-14 28.57 28.81 28.31 28.75 0.5M
2021-05-13 27.36 28.60 27.09 28.46 0.6M
2021-05-12 28.52 28.62 26.91 27.01 0.5M
2021-05-11 28.06 28.50 28.01 28.22 0.7M
2021-05-10 28.52 28.92 28.15 28.21 0.6M
2021-05-07 28.07 28.56 27.86 28.50 0.5M
2021-05-06 28.34 28.56 27.98 28.53 0.7M
2021-05-05 28.02 28.57 27.80 28.20 0.7M
2021-05-04 27.42 28.08 27.32 28.08 0.4M
2021-05-03 27.81 27.95 27.25 27.51 0.9M
2021-04-30 27.78 28.27 27.34 27.46 1.3M
2021-04-29 27.59 28.09 27.59 27.97 0.6M
2021-04-28 27.20 27.53 26.91 27.42 0.5M
2021-04-27 27.15 27.21 26.68 27.09 0.7M
2021-04-26 27.48 27.59 26.81 26.99 0.8M
2021-04-23 25.01 27.37 24.75 27.14 1.5M
2021-04-22 27.24 27.43 26.96 27.07 0.6M
2021-04-21 26.66 27.26 26.54 27.16 0.6M
2021-04-20 27.69 27.69 26.69 26.73 0.8M
2021-04-19 28.00 28.16 27.53 27.61 0.8M
2021-04-16 27.96 28.32 27.82 28.01 0.8M
2021-04-15 27.33 28.07 27.06 27.85 1.7M
2021-04-14 27.00 27.75 26.83 27.39 0.6M
2021-04-13 27.47 27.48 26.98 27.07 0.8M
2021-04-12 27.58 27.83 27.50 27.74 0.4M
2021-04-09 27.34 27.59 27.22 27.50 0.3M
2021-04-08 27.21 27.47 26.94 27.36 0.5M
2021-04-07 27.75 27.98 27.20 27.34 0.5M
2021-04-06 27.50 27.86 27.28 27.54 0.4M
2021-04-05 28.00 28.14 27.30 27.45 0.8M
2021-04-01 27.30 27.84 27.14 27.68 0.5M
2021-03-31 27.71 28.07 27.34 27.37 0.5M
2021-03-30 27.29 28.07 27.23 27.96 0.5M
2021-03-29 27.66 28.02 27.02 27.13 0.7M
2021-03-26 28.18 28.64 27.84 28.19 0.7M
2021-03-25 26.95 28.02 26.54 27.89 0.6M
2021-03-24 27.70 28.12 26.96 26.97 0.7M
2021-03-23 27.73 27.98 27.04 27.16 0.7M
2021-03-22 28.70 28.76 27.66 27.96 0.6M
2021-03-19 28.95 29.37 28.57 28.84 2.1M
2021-03-18 29.58 30.80 29.14 29.38 1.1M
2021-03-17 29.52 29.74 28.94 29.17 0.6M
2021-03-16 29.47 29.51 28.90 29.13 0.6M
2021-03-15 30.15 30.37 29.26 29.67 0.5M
2021-03-12 30.06 30.28 29.64 30.25 0.9M
2021-03-11 29.86 29.88 29.38 29.61 0.6M
2021-03-10 29.46 30.00 29.40 29.91 0.6M
2021-03-09 29.57 29.71 28.29 29.29 0.6M
2021-03-08 29.51 30.42 29.03 29.98 0.9M
2021-03-05 29.23 29.46 28.11 29.31 0.8M
2021-03-04 29.08 29.42 27.85 28.30 0.9M
2021-03-03 28.76 29.68 28.65 28.91 0.7M
2021-03-02 28.71 28.95 28.30 28.49 0.4M
2021-03-01 28.50 29.04 28.23 28.83 0.7M
2021-02-26 28.52 28.65 27.74 27.89 0.7M
2021-02-25 29.75 29.99 28.73 28.82 0.6M
2021-02-24 29.06 29.59 29.06 29.32 0.7M
2021-02-23 28.64 29.03 28.38 28.87 0.8M
2021-02-22 27.49 28.88 27.33 28.49 0.9M
2021-02-19 26.77 27.53 26.72 27.50 0.4M
2021-02-18 26.79 27.28 26.67 26.93 0.7M
2021-02-17 27.57 27.57 26.61 27.03 0.7M
2021-02-16 26.63 27.32 26.45 27.18 0.8M
2021-02-12 25.85 26.47 25.85 26.37 0.4M
2021-02-11 26.16 26.55 25.53 26.02 0.6M
2021-02-10 26.19 26.48 25.82 26.08 0.6M
2021-02-09 25.41 26.38 25.28 26.14 0.6M
2021-02-08 25.09 25.46 24.52 25.46 0.9M
2021-02-05 24.66 24.93 24.36 24.62 0.4M
2021-02-04 24.29 24.73 24.08 24.58 0.7M
2021-02-03 24.24 24.27 23.76 24.04 0.5M
2021-02-02 24.08 24.27 23.80 24.21 0.6M
2021-02-01 23.53 24.01 23.14 23.83 0.6M
2021-01-29 24.25 24.29 23.24 23.25 1.5M
2021-01-28 24.11 24.46 23.99 24.18 0.6M
2021-01-27 23.83 24.00 23.29 23.86 0.6M
2021-01-26 25.28 25.28 24.04 24.09 0.5M
2021-01-25 25.14 25.51 24.35 25.01 0.7M
2021-01-22 25.07 25.86 24.93 25.13 0.6M
2021-01-21 25.90 26.05 25.25 25.45 0.5M
2021-01-20 26.02 26.25 25.54 25.90 0.7M
2021-01-19 25.76 26.21 25.63 26.14 0.8M
2021-01-15 25.59 26.19 25.45 25.70 0.8M
2021-01-14 25.73 26.25 25.52 26.11 1.0M
2021-01-13 25.63 25.74 25.00 25.47 0.7M
2021-01-12 25.59 26.06 25.29 25.77 0.5M
2021-01-11 24.75 25.51 24.57 25.46 0.6M
2021-01-08 25.77 25.77 24.63 25.02 1.0M
2021-01-07 25.67 26.15 25.50 25.61 0.8M
2021-01-06 24.01 25.49 24.00 25.28 1.2M
2021-01-05 23.61 23.98 23.41 23.63 0.6M
2021-01-04 23.83 23.90 23.19 23.70 0.7M