La bourse est fermée

First Hawaiian, Inc. (FHB)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
21,94-0,10 (-0,45 %)
À la clôture : 04:00PM EDT
21,94 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 202422,1322,2421,9421,9421,94376 976
06 mai 202421,8522,0921,7522,0422,04591 100
03 mai 202421,9322,0721,7321,7821,78446 200
02 mai 202421,6721,8121,4421,6921,69441 600
01 mai 202421,1721,9521,1221,5521,55749 400
30 avr. 202421,4521,8021,0721,0921,09748 300
29 avr. 202422,0422,0421,4021,5121,51872 200
26 avr. 202422,1022,5821,8621,8921,89641 100
25 avr. 202422,1422,2021,6522,0722,07728 300
24 avr. 202421,7122,2621,5022,2122,21764 700
23 avr. 202421,6422,0521,5521,9621,96804 100
22 avr. 202420,9621,8320,8321,6721,671 235 900
19 avr. 202420,5721,0420,5721,0021,00866 100
18 avr. 202420,6220,8020,3220,5320,53883 100
17 avr. 202420,8120,8520,4920,5420,54501 800
16 avr. 202420,7920,7920,4420,5320,53478 200
15 avr. 202421,1321,3420,6720,8820,88392 000
12 avr. 202420,8721,0520,8020,9920,99389 100
11 avr. 202421,3721,3720,9721,0921,09371 100
10 avr. 202421,6021,6021,1521,2221,22770 500
09 avr. 202421,7222,1321,7222,1122,11525 300
08 avr. 202421,4221,7421,3821,7121,71478 200
05 avr. 202421,1821,5321,1021,2021,20471 000
04 avr. 202421,5421,8721,2521,3121,31723 500
03 avr. 202421,0621,3321,0621,2521,25649 800
02 avr. 202421,3221,3421,0221,1821,18656 300
01 avr. 202422,1922,1921,4421,5121,51574 500
28 mars 202421,6922,0821,5521,9621,96901 800
27 mars 202421,3721,7521,3721,7321,731 118 800
26 mars 202421,4621,5221,1121,2821,28415 400
25 mars 202421,3621,5621,2521,3221,32389 900
22 mars 202421,8721,8721,2321,2821,28379 000
21 mars 202421,7422,0321,6821,7521,75633 800
20 mars 202421,0321,7520,9921,6521,65473 100
19 mars 202420,9621,2320,9621,0521,05531 000
18 mars 202421,0221,2320,8220,9520,95691 000
15 mars 202420,8721,2620,8321,0421,041 642 800
14 mars 202421,2521,2520,8220,9320,93940 900
13 mars 202421,2921,5421,1421,2621,26417 000
12 mars 202421,2921,4221,0521,2621,26600 400
11 mars 202421,4621,5521,3021,3921,39463 400
08 mars 202421,4621,6521,3521,4421,44475 800
07 mars 202421,4421,5921,2421,2621,26388 400
06 mars 202421,3821,7220,9421,3021,30657 400
05 mars 202420,7121,6020,5721,4221,42822 800
04 mars 202420,8221,1320,6420,7620,76707 200
01 mars 202420,8320,9620,3720,8120,81571 600
29 févr. 202421,1321,2920,8520,9620,96707 700
28 févr. 202420,8620,9820,7920,8020,80509 600
27 févr. 202420,9221,1620,8220,9820,98457 700
26 févr. 202421,1021,3120,8720,8820,88572 700
23 févr. 202421,2421,4220,9721,1621,16415 700
22 févr. 202421,3321,4921,0921,1721,17451 000
21 févr. 202421,3321,4821,1921,4321,43481 500
20 févr. 202421,4221,6321,3521,4121,41760 200
16 févr. 202421,5421,9021,3821,6321,63659 800
15 févr. 202421,1921,8221,1921,7121,71688 300
15 févr. 20240.26 Dividende
14 févr. 202421,1921,3520,9421,3521,09786 000
13 févr. 202420,8721,1020,6220,9720,71879 000
12 févr. 202421,2421,7621,2221,5721,31500 400
09 févr. 202421,0021,3320,7821,2120,95604 700
08 févr. 202420,8621,0920,7520,9520,69408 100
07 févr. 202420,8821,2620,5520,9420,68671 500
06 févr. 202420,9521,2020,7020,9020,65652 600
05 févr. 202421,0521,1920,7021,0220,76599 400
02 févr. 202420,9021,3920,7721,2921,03837 100
01 févr. 202421,8721,9620,7621,3321,07948 400
31 janv. 202422,2122,4421,6021,6921,431 742 300
30 janv. 202422,7022,9322,6922,7722,49628 800
29 janv. 202422,5222,7722,2722,7622,48720 600
26 janv. 202421,3722,7021,3722,2922,02908 300
25 janv. 202421,9822,1121,4421,6121,351 176 600
24 janv. 202421,7122,1021,6621,8521,581 052 200
23 janv. 202422,1922,3021,6421,6521,39831 500
22 janv. 202421,9722,2521,7922,1621,89665 100
19 janv. 202421,4421,7121,1821,6921,43573 900
18 janv. 202421,1921,3921,0921,3421,08666 100
17 janv. 202420,8521,3120,7021,0720,81445 900
16 janv. 202421,3121,4721,1421,1720,91427 900
12 janv. 202421,8821,9621,4721,5721,31410 100
11 janv. 202421,6821,8121,4021,7521,49640 300
10 janv. 202421,7721,9721,7121,9221,65406 000
09 janv. 202422,0022,0821,8821,9421,67517 700
08 janv. 202422,1122,2621,9022,2221,95919 200
05 janv. 202421,7722,4021,7722,1021,832 157 100
04 janv. 202421,9822,5921,9822,2822,011 025 300
03 janv. 202422,4322,4622,0922,1221,85638 200
02 janv. 202422,6123,1222,5422,7322,45817 400
29 déc. 202323,0523,1822,8422,8622,58840 100
28 déc. 202322,8523,1422,8123,1422,86453 300
27 déc. 202323,0323,0822,8122,9622,68360 200
26 déc. 202322,7223,1422,6823,0522,77561 000
22 déc. 202322,8023,0622,5922,7222,44443 500
21 déc. 202322,6022,8222,3322,6722,39566 100
20 déc. 202322,8923,2222,3722,3722,10848 900
19 déc. 202322,7223,1822,5123,0322,75795 500
18 déc. 202322,7622,9022,3922,7322,45875 400
15 déc. 202322,8122,9222,4822,6022,322 187 200
14 déc. 202322,6023,0622,2022,8122,531 260 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...