Skip to main content
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
25.25
-0.08 (-0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2125.3925.1425.2525.25-0.32%1,014,146
Dec 4, 202525.2725.4825.1725.3325.330.12%1,072,112
Dec 3, 202524.9425.4424.9325.3025.301.24%1,226,324
Dec 2, 202525.4025.4124.9524.9924.99-1.50%1,963,927
Dec 1, 202524.7925.4824.7425.3725.371.81%1,705,569
Nov 28, 202525.1925.3024.8924.9224.92-0.99%856,038
Nov 26, 202525.3625.5325.1425.1725.17-0.63%1,704,705
Nov 25, 202524.8125.5424.8125.3325.332.72%2,428,890
Nov 24, 202524.6024.7524.4324.6624.660.24%1,346,305
Nov 21, 202524.1724.9024.1524.6024.602.16%2,555,183
Nov 20, 202524.3324.5423.9224.0824.08-0.04%1,345,219
Nov 19, 202523.6924.1623.6924.0924.091.69%1,179,679
Nov 18, 202523.3423.9023.3223.6923.691.28%1,626,778
Nov 17, 202524.0024.2423.3323.3923.39-3.55%1,873,683
Nov 14, 202524.4324.5024.1124.2523.99-1.26%3,211,081
Nov 13, 202524.6724.9424.4724.5624.30-0.89%920,624
Nov 12, 202524.9625.2224.7524.7824.51-0.44%1,200,884
Nov 11, 202525.0325.0824.8524.8924.620.24%820,033
Nov 10, 202524.8125.0224.6224.8324.560.16%1,033,647
Nov 7, 202524.2924.8024.2024.7924.521.56%956,887
Nov 6, 202524.7224.8624.3424.4124.15-1.41%1,348,029
Nov 5, 202524.4525.0624.4324.7624.491.48%1,144,960
Nov 4, 202524.4824.5624.1824.4024.14-0.93%1,063,354
Nov 3, 202524.5224.7024.1424.6324.370.41%1,261,714
Oct 31, 202524.2624.5424.0224.5324.270.62%1,288,748
Oct 30, 202524.4524.7924.3424.3824.12-0.33%1,206,854
Oct 29, 202524.8825.1024.3924.4624.20-2.28%1,176,793
Oct 28, 202525.0425.0924.6725.0324.760.08%1,297,193
Oct 27, 202525.0125.2624.6925.0124.740.93%1,643,627
Oct 24, 202524.3724.8423.7024.7824.514.69%2,011,267
Oct 23, 202523.5223.8023.3523.6723.420.30%1,598,132
Oct 22, 202523.8023.8823.5323.6023.35-0.63%1,347,775
Oct 21, 202523.5623.9123.5023.7523.500.76%842,340
Oct 20, 202523.3023.6823.3023.5723.321.46%1,015,859
Oct 17, 202523.1323.3422.8423.2322.982.02%1,185,049
Oct 16, 202523.9523.9522.6522.7722.53-5.20%1,891,956
Oct 15, 202524.6824.6823.9424.0223.76-2.44%1,030,452
Oct 14, 202524.0924.8623.9824.6224.361.90%840,536
Oct 13, 202523.8524.1923.6624.1623.902.85%840,738
Oct 10, 202524.4924.7423.4823.4923.24-3.77%954,553
Oct 9, 202524.5424.5824.2424.4124.15-0.41%845,737
Oct 8, 202524.7424.8424.4124.5124.25-0.85%855,337
Oct 7, 202524.8225.0524.6724.7224.45-0.40%542,739
Oct 6, 202524.8425.2324.6124.8224.550.85%1,003,437
Oct 3, 202524.5424.9424.5424.6124.350.61%1,017,865
Oct 2, 202524.5024.6624.2524.4624.20-0.37%930,870
Oct 1, 202524.7824.8824.4924.5524.29-1.13%909,580
Sep 30, 202524.9525.0824.4724.8324.56-0.36%693,433
Sep 29, 202525.2025.2024.7324.9224.65-0.99%1,095,911
Sep 26, 202525.1925.4025.0025.1724.900.40%828,478
Sep 25, 202524.9025.1124.8225.0724.80-0.32%646,469
Sep 24, 202525.1025.2625.0425.1524.880.36%650,135
Sep 23, 202525.4325.7925.0325.0624.79-0.99%857,711
Sep 22, 202525.5525.7125.1425.3125.04-1.40%730,408
Sep 19, 202526.0126.0725.4725.6725.39-1.12%2,070,554
Sep 18, 202525.4325.9825.3425.9625.682.33%634,348
Sep 17, 202525.2225.8925.1325.3725.101.08%840,157
Sep 16, 202525.4225.4224.8325.1024.83-1.18%806,354
Sep 15, 202525.7725.7725.2725.4025.13-0.66%656,961
Sep 12, 202525.6325.8125.4725.5725.30-0.58%757,190
Sep 11, 202525.6225.7525.3725.7225.440.59%1,232,015
Sep 10, 202525.7225.9625.5425.5725.30-0.54%1,022,191
Sep 9, 202525.6725.9425.5725.7125.43-0.27%729,635
Sep 8, 202525.7325.8225.4325.7825.500.19%650,022
Sep 5, 202526.2926.3925.6625.7325.45-1.53%781,808
Sep 4, 202525.9526.1425.8726.1325.850.85%681,645
Sep 3, 202525.6425.9925.5825.9125.630.86%695,577
Sep 2, 202525.6925.8425.3325.6925.41-1.00%950,005
Aug 29, 202525.9126.2325.8325.9525.670.15%1,703,554
Aug 28, 202526.0926.1125.6725.9125.63-0.38%1,566,548
Aug 27, 202525.5826.1225.5226.0125.731.64%1,428,578
Aug 26, 202525.3225.7425.3025.5925.321.11%1,001,795
Aug 25, 202525.3825.5725.0625.3125.04-0.78%809,898
Aug 22, 202524.7725.6424.7725.5125.243.66%1,225,328
Aug 21, 202524.4524.6724.3724.6124.35-741,958
Aug 20, 202524.5424.7024.4724.6124.350.16%740,420
Aug 19, 202524.5324.8424.5024.5724.310.04%1,023,561
Aug 18, 202524.1624.5824.1124.5624.300.24%967,736
Aug 15, 202525.1525.1524.4724.5023.98-2.27%1,160,078
Aug 14, 202524.7125.1524.6225.0724.540.16%963,209
Aug 13, 202524.7325.0824.5825.0324.501.87%917,257
Aug 12, 202523.9924.6323.9924.5724.052.93%737,136
Aug 11, 202523.9624.1123.7923.8723.36-0.21%734,786
Aug 8, 202523.9124.0123.6023.9223.411.10%1,192,459
Aug 7, 202523.9923.9923.5723.6623.16-0.76%1,108,940
Aug 6, 202524.0324.1123.8223.8423.33-0.83%824,981
Aug 5, 202524.0524.0823.6524.0423.530.38%1,204,594
Aug 4, 202523.7224.0223.6223.9523.440.93%984,272
Aug 1, 202523.9024.1223.4823.7323.23-2.14%1,100,698
Jul 31, 202524.3424.5324.2024.2523.74-1.14%1,235,880
Jul 30, 202524.7824.9624.4724.5324.01-1.13%1,304,764
Jul 29, 202525.3025.3024.7524.8124.28-1.27%1,023,369
Jul 28, 202525.6025.6025.0525.1324.60-1.14%1,002,130
Jul 25, 202525.5825.8025.0325.4224.880.87%1,353,390
Jul 24, 202525.4925.8325.1825.2024.67-1.45%1,044,956
Jul 23, 202525.5425.6625.3625.5725.030.20%676,830
Jul 22, 202525.4525.7525.3525.5224.980.28%981,587
Jul 21, 202525.6625.8525.4525.4524.91-0.35%532,146
Jul 18, 202525.6625.7525.4225.5425.000.04%618,341
Jul 17, 202525.2325.6025.2225.5324.991.15%1,201,786