Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
15:14:10 EDT Fri 24 Mar 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2023-03-23
Q
FHB
21.26
21.30
20.42
20.54
-0.44
1,359,650
9,635
2023-03-22
Q
FHB
22.30
22.43
20.95
20.98
-1.37
882,031
7,576
2023-03-21
Q
FHB
22.12
22.52
21.97
22.35
1.12
1,059,638
7,245
2023-03-20
Q
FHB
21.69
22.1099
21.035
21.23
0.09
1,599,269
9,724
2023-03-17
Q
FHB
21.25
21.51
20.34
21.14
-0.53
2,977,583
10,816
2023-03-16
Q
FHB
20.71
22.27
20.06
21.67
0.73
2,031,308
13,040
2023-03-15
Q
FHB
20.00
21.40
19.79
20.94
-0.23
2,310,658
14,554
2023-03-14
Q
FHB
22.15
22.97
20.85
21.17
0.98
1,780,535
13,577
2023-03-13
Q
FHB
21.61
23.57
19.68
20.19
-2.84
3,445,636
24,105
2023-03-10
Q
FHB
23.33
23.77
22.34
23.03
-0.83
1,906,683
14,317
2023-03-09
Q
FHB
25.22
25.32
23.84
23.86
-1.62
733,849
7,639
2023-03-08
Q
FHB
25.61
25.82
25.26
25.48
-0.16
417,793
5,599
2023-03-07
Q
FHB
25.96
26.05
25.61
25.64
-0.52
446,026
5,319
2023-03-06
Q
FHB
26.68
26.80
25.98
26.16
-0.57
1,023,359
7,300
2023-03-03
Q
FHB
26.53
26.78
26.31
26.73
0.40
453,012
4,908
2023-03-02
Q
FHB
27.16
27.165
26.26
26.33
-1.06
446,676
4,841
2023-03-01
Q
FHB
27.25
27.41
27.01
27.39
0.04
458,804
5,384
2023-02-28
Q
FHB
27.39
27.705
27.33
27.35
0.04
578,042
4,714
2023-02-27
Q
FHB
27.31
27.54
27.17
27.31
0.19
535,183
5,517
2023-02-24
Q
FHB
26.58
27.12
26.58
27.12
0.32
450,286
5,106
2023-02-23
Q
FHB
26.82
26.99
26.64
26.80
0.08
288,144
3,804
2023-02-22
Q
FHB
26.74
26.96
26.57
26.72
-0.01
476,683
4,645
2023-02-21
Q
FHB
26.92
27.079
26.43
26.73
-0.32
410,443
4,860
2023-02-17
Q
FHB
26.69
27.07
26.625
27.05
0.23
350,197
3,550
2023-02-16
Q
FHB
26.88
27.035
26.72
26.82
-0.37
271,643
3,264
2023-02-15
Q
FHB
26.95
27.46
26.89
27.45
0.35
303,535
3,786
2023-02-14
Q
FHB
27.26
27.375
26.8847
27.10
-0.25
253,377
3,281
2023-02-13
Q
FHB
27.10
27.41
26.99
27.35
0.26
240,219
3,407
2023-02-10
Q
FHB
27.19
27.35
26.93
27.09
-0.14
348,886
4,016
2023-02-09
Q
FHB
27.61
27.66
27.19
27.23
-0.21
292,699
3,423
2023-02-08
Q
FHB
27.70
27.80
27.44
27.44
-0.34
356,666
3,641
2023-02-07
Q
FHB
27.47
27.88
27.34
27.78
0.28
454,016
3,842
2023-02-06
Q
FHB
27.71
27.98
27.20
27.50
-0.34
450,254
4,739
2023-02-03
Q
FHB
27.68
28.2784
27.67
27.84
0.05
972,220
6,255
2023-02-02
Q
FHB
27.53
27.97
27.45
27.79
0.35
574,020
5,468
2023-02-01
Q
FHB
27.31
27.69
27.21
27.44
550,689
5,620
2023-01-31
Q
FHB
26.91
27.44
26.895
27.44
0.54
686,239
5,897
2023-01-30
Q
FHB
26.96
27.10
26.50
26.90
0.15
770,359
5,623
2023-01-27
Q
FHB
26.35
27.12
25.655
26.75
1.31
971,885
8,041
2023-01-26
Q
FHB
25.53
25.71
25.34
25.44
0.01
782,586
5,593
2023-01-25
Q
FHB
25.20
25.46
25.05
25.43
0.06
354,005
3,781
2023-01-24
Q
FHB
25.77
25.77
25.36
25.37
-0.38
343,751
3,475
2023-01-23
Q
FHB
25.80
26.1413
25.67
25.75
-0.15
454,665
3,968
2023-01-20
Q
FHB
25.63
25.95
25.56
25.90
0.44
545,305
4,204
2023-01-19
Q
FHB
25.56
25.60
25.04
25.46
-0.18
451,490
4,150
2023-01-18
Q
FHB
26.57
26.57
25.49
25.64
-1.11
611,516
5,638
2023-01-17
Q
FHB
27.10
27.12
26.72
26.75
-0.30
514,247
3,947
2023-01-13
Q
FHB
26.87
27.1418
26.70
27.05
-0.16
487,676
3,639
2023-01-12
Q
FHB
26.65
27.22
26.4728
27.21
0.65
529,000
4,365
2023-01-11
Q
FHB
26.41
26.59
26.23
26.56
0.20
347,775
4,469
2023-01-10
Q
FHB
26.28
26.45
26.04
26.36
0.08
455,233
2,999
2023-01-09
Q
FHB
26.43
26.58
25.50
26.28
-0.20
490,667
4,408
2023-01-06
Q
FHB
25.98
26.545
25.845
26.48
0.65
356,628
3,086
2023-01-05
Q
FHB
25.66
25.93
25.26
25.83
-0.12
714,150
4,595
2023-01-04
Q
FHB
26.22
26.42
25.8497
25.95
-0.11
513,968
4,331
2023-01-03
Q
FHB
26.06
26.295
25.5901
26.06
0.02
535,701
5,346
2022-12-30
Q
FHB
25.84
26.09
25.7855
26.04
0.08
359,223
3,208
2022-12-29
Q
FHB
25.56
26.065
25.48
25.96
0.45
302,793
2,879
2022-12-28
Q
FHB
25.64
25.82
25.485
25.51
-0.16
278,148
2,891
2022-12-27
Q
FHB
25.64
25.86
25.32
25.67
0.13
281,609
2,784