First Hawaiian Stock Price History

FHB Stock  USD 27.90  0.61  2.24%   
Below is the normalized historical share price chart for First Hawaiian extending back to August 04, 2016. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of First Hawaiian stands at 27.90, as last reported on the 23rd of November, with the highest price reaching 28.05 and the lowest price hitting 27.10 during the day.
IPO Date
4th of August 2016
200 Day MA
22.5599
50 Day MA
24.5702
Beta
0.949
 
Covid
If you're considering investing in First Stock, it is important to understand the factors that can impact its price. First Hawaiian appears to be very steady, given 3 months investment horizon. First Hawaiian secures Sharpe Ratio (or Efficiency) of 0.12, which denotes the company had a 0.12% return per unit of risk over the last 3 months. We have found thirty technical indicators for First Hawaiian, which you can use to evaluate the volatility of the firm. Please utilize First Hawaiian's Mean Deviation of 1.35, coefficient of variation of 711.85, and Downside Deviation of 1.58 to check if our risk estimates are consistent with your expectations.
  
At present, First Hawaiian's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Shares Outstanding is expected to grow to about 144.3 M, whereas Common Stock Total Equity is forecasted to decline to about 1.2 M. . At present, First Hawaiian's Price To Operating Cash Flows Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 21.75, whereas Price To Sales Ratio is forecasted to decline to 3.42. First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1237

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsFHB
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.1
  actual daily
18
82% of assets are more volatile

Expected Return

 0.26
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.12
  actual daily
9
91% of assets perform better
Based on monthly moving average First Hawaiian is performing at about 9% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of First Hawaiian by adding it to a well-diversified portfolio.
Price Book
1.3474
Price Sales
4.4065
Shares Float
127.1 M
Dividend Share
1.04
Wall Street Target Price
23.5714

First Hawaiian Stock Price History Chart

There are several ways to analyze First Stock price data. The simplest method is using a basic First candlestick price chart, which shows First Hawaiian price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 6, 202428.03
Lowest PriceOctober 2, 202422.12

First Hawaiian November 23, 2024 Stock Price Synopsis

Various analyses of First Hawaiian's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell First Stock. It can be used to describe the percentage change in the price of First Hawaiian from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of First Stock.
First Hawaiian Price Rate Of Daily Change 1.02 
First Hawaiian Price Daily Balance Of Power 0.64 
First Hawaiian Price Action Indicator 0.63 

First Hawaiian November 23, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in First Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use First Hawaiian intraday prices and daily technical indicators to check the level of noise trading in First Stock and then apply it to test your longer-term investment strategies against First.

First Stock Price History Data

The price series of First Hawaiian for the period between Sun, Aug 25, 2024 and Sat, Nov 23, 2024 has a statistical range of 5.91 with a coefficient of variation of 6.83. Under current investment horizon, the daily prices are spread out with arithmetic mean of 24.2. The median price for the last 90 days is 23.74. The company completed dividends distribution on 2024-11-18.
OpenHighLowCloseVolume
11/23/2024
 27.28  28.05  27.10  27.90 
11/22/2024 27.28  28.05  27.10  27.90  1,382,051 
11/21/2024 27.04  27.47  27.02  27.29  592,279 
11/20/2024 26.75  27.03  26.59  26.99  496,267 
11/19/2024 26.58  27.04  26.54  26.85  461,306 
11/18/2024 26.91  27.28  26.81  26.91  488,014 
11/15/2024 26.96  27.24  26.65  26.94  632,952 
11/14/2024 27.16  27.34  26.82  26.98  608,721 
11/13/2024 27.37  27.85  27.09  27.13  640,732 
11/12/2024 27.22  27.68  27.00  27.27  463,420 
11/11/2024 27.26  27.83  27.05  27.41  583,065 
11/08/2024 26.90  27.09  26.63  26.89  737,993 
11/07/2024 27.63  27.77  26.39  26.74  922,776 
11/06/2024 26.66  28.11  26.66  28.03  1,147,569 
11/05/2024 24.82  25.23  24.77  25.16  476,928 
11/04/2024 24.51  24.97  24.07  24.79  579,909 
11/01/2024 24.54  24.78  24.41  24.58  404,806 
10/31/2024 24.85  24.99  24.49  24.50  400,549 
10/30/2024 24.68  25.59  24.68  24.90  503,286 
10/29/2024 24.65  24.81  24.30  24.77  458,095 
10/28/2024 23.93  24.83  23.93  24.71  720,193 
10/25/2024 24.68  24.68  23.50  23.73  708,492 
10/24/2024 23.69  23.78  23.22  23.76  647,491 
10/23/2024 23.50  23.75  23.38  23.62  572,856 
10/22/2024 23.36  23.65  23.34  23.64  411,052 
10/21/2024 24.26  24.26  23.31  23.41  493,366 
10/18/2024 24.37  24.40  24.10  24.30  645,213 
10/17/2024 24.21  24.48  24.01  24.43  489,548 
10/16/2024 24.30  24.51  24.09  24.21  435,937 
10/15/2024 23.49  24.40  23.35  23.97  582,575 
10/14/2024 23.31  23.57  23.14  23.40  308,436 
10/11/2024 22.81  23.53  22.78  23.32  428,423 
10/10/2024 22.56  22.71  22.40  22.68  331,027 
10/09/2024 22.28  22.84  22.27  22.64  543,723 
10/08/2024 22.50  22.56  22.28  22.40  420,644 
10/07/2024 22.55  22.66  22.36  22.44  369,978 
10/04/2024 22.41  22.70  22.39  22.68  511,477 
10/03/2024 22.00  22.32  21.87  22.16  423,960 
10/02/2024 22.15  22.55  22.08  22.12  533,320 
10/01/2024 22.69  22.74  22.01  22.32  560,563 
09/30/2024 22.59  23.01  22.48  22.93  466,321 
09/27/2024 23.04  23.06  22.55  22.58  655,337 
09/26/2024 22.72  23.01  22.57  22.90  694,172 
09/25/2024 22.76  22.76  22.47  22.48  457,723 
09/24/2024 23.50  23.63  22.66  22.71  744,109 
09/23/2024 23.62  23.74  23.38  23.51  475,913 
09/20/2024 23.90  23.90  23.41  23.57  2,825,793 
09/19/2024 23.81  24.05  23.43  23.97  477,717 
09/18/2024 23.58  24.19  23.10  23.37  592,092 
09/17/2024 23.48  23.89  23.27  23.40  409,185 
09/16/2024 23.18  23.37  22.71  23.24  532,243 
09/13/2024 22.62  23.08  22.62  23.05  447,544 
09/12/2024 22.50  22.68  22.25  22.44  390,150 
09/11/2024 22.77  22.77  22.07  22.48  519,667 
09/10/2024 23.13  23.13  22.44  22.92  673,474 
09/09/2024 22.88  23.15  22.62  23.03  528,018 
09/06/2024 23.41  23.53  22.78  22.88  463,106 
09/05/2024 23.92  23.94  23.28  23.32  436,396 
09/04/2024 23.82  24.09  23.50  23.74  399,534 
09/03/2024 23.79  24.16  23.76  23.85  536,266 
08/30/2024 24.11  24.24  23.76  24.10  700,848 

About First Hawaiian Stock history

First Hawaiian investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for First is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in First Hawaiian will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing First Hawaiian stock prices may prove useful in developing a viable investing in First Hawaiian
Last ReportedProjected for Next Year
Common Stock Shares Outstanding127.9 M144.3 M
Net Income Applicable To Common Shares239.1 M206.7 M

First Hawaiian Stock Technical Analysis

First Hawaiian technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of First Hawaiian technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of First Hawaiian trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Comparator Now

   

Portfolio Comparator

Compare the composition, asset allocations and performance of any two portfolios in your account
All  Next Launch Module

First Hawaiian Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for First Hawaiian's price direction in advance. Along with the technical and fundamental analysis of First Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of First to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for First Stock analysis

When running First Hawaiian's price analysis, check to measure First Hawaiian's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy First Hawaiian is operating at the current time. Most of First Hawaiian's value examination focuses on studying past and present price action to predict the probability of First Hawaiian's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move First Hawaiian's price. Additionally, you may evaluate how the addition of First Hawaiian to your portfolios can decrease your overall portfolio volatility.
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Technical Analysis
Check basic technical indicators and analysis based on most latest market data