First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
24.44
-0.04 (-0.16%)
Mar 9, 2026, 3:51 PM EDT - Market open
First Hawaiian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.09 | 24.19 | 23.48 | 23.95 | - | -2.17% | 687,203 |
| Mar 6, 2026 | 24.21 | 24.53 | 23.88 | 24.48 | 24.48 | -1.88% | 1,178,720 |
| Mar 5, 2026 | 24.88 | 25.17 | 24.69 | 24.95 | 24.95 | -0.80% | 1,376,532 |
| Mar 4, 2026 | 25.06 | 25.35 | 24.98 | 25.15 | 25.15 | 0.56% | 1,234,307 |
| Mar 3, 2026 | 24.44 | 25.24 | 24.36 | 25.01 | 25.01 | -0.48% | 1,243,003 |
| Mar 2, 2026 | 24.38 | 25.35 | 24.19 | 25.13 | 25.13 | 1.49% | 1,577,665 |
| Feb 27, 2026 | 25.40 | 25.65 | 24.40 | 24.76 | 24.76 | -4.36% | 2,102,812 |
| Feb 26, 2026 | 25.62 | 26.17 | 25.54 | 25.89 | 25.89 | 1.21% | 1,481,502 |
| Feb 25, 2026 | 25.21 | 25.67 | 25.07 | 25.58 | 25.58 | 2.03% | 859,859 |
| Feb 24, 2026 | 25.04 | 25.26 | 24.74 | 25.07 | 25.07 | 0.12% | 1,022,798 |
| Feb 23, 2026 | 26.33 | 26.49 | 24.86 | 25.04 | 25.04 | -5.12% | 1,236,616 |
| Feb 20, 2026 | 25.99 | 26.52 | 25.91 | 26.39 | 26.39 | 0.61% | 1,281,475 |
| Feb 19, 2026 | 26.22 | 26.40 | 25.88 | 26.23 | 26.23 | -0.83% | 1,465,682 |
| Feb 18, 2026 | 26.40 | 26.80 | 26.14 | 26.45 | 26.45 | 0.19% | 1,125,682 |
| Feb 17, 2026 | 26.40 | 26.71 | 26.19 | 26.40 | 26.40 | 0.38% | 888,359 |
| Feb 13, 2026 | 25.83 | 26.33 | 25.58 | 26.30 | 26.30 | 0.80% | 1,126,725 |
| Feb 12, 2026 | 26.94 | 27.09 | 25.87 | 26.09 | 25.83 | -2.58% | 1,432,973 |
| Feb 11, 2026 | 27.11 | 27.42 | 26.55 | 26.78 | 26.51 | -1.00% | 794,583 |
| Feb 10, 2026 | 27.08 | 27.35 | 26.56 | 27.05 | 26.78 | -0.55% | 973,159 |
| Feb 9, 2026 | 27.22 | 27.48 | 26.58 | 27.20 | 26.93 | -0.11% | 1,359,230 |
| Feb 6, 2026 | 26.98 | 27.28 | 26.80 | 27.23 | 26.96 | 1.95% | 1,551,825 |
| Feb 5, 2026 | 27.12 | 27.43 | 26.54 | 26.71 | 26.44 | -1.51% | 2,254,685 |
| Feb 4, 2026 | 26.62 | 27.39 | 26.62 | 27.12 | 26.85 | 2.19% | 1,925,359 |
| Feb 3, 2026 | 26.38 | 27.06 | 26.23 | 26.54 | 26.28 | 0.61% | 1,964,297 |
| Feb 2, 2026 | 26.49 | 26.66 | 26.01 | 26.38 | 26.12 | -0.64% | 1,833,569 |
| Jan 30, 2026 | 27.52 | 28.11 | 26.38 | 26.55 | 26.29 | -3.70% | 2,527,508 |
| Jan 29, 2026 | 27.17 | 27.61 | 26.95 | 27.57 | 27.30 | 2.07% | 2,221,425 |
| Jan 28, 2026 | 27.07 | 27.37 | 26.96 | 27.01 | 26.74 | -0.22% | 1,520,564 |
| Jan 27, 2026 | 27.53 | 27.82 | 26.80 | 27.07 | 26.80 | -1.49% | 3,139,700 |
| Jan 26, 2026 | 27.12 | 27.66 | 26.10 | 27.48 | 27.21 | 1.44% | 2,635,814 |
| Jan 23, 2026 | 27.82 | 27.82 | 26.86 | 27.09 | 26.82 | -3.01% | 1,547,523 |
| Jan 22, 2026 | 27.69 | 28.35 | 27.62 | 27.93 | 27.65 | 0.81% | 1,580,085 |
| Jan 21, 2026 | 26.74 | 27.77 | 26.64 | 27.71 | 27.43 | 4.59% | 1,548,968 |
| Jan 20, 2026 | 26.37 | 26.82 | 26.32 | 26.49 | 26.23 | -0.82% | 834,201 |
| Jan 16, 2026 | 26.80 | 26.91 | 26.61 | 26.71 | 26.44 | -0.67% | 711,445 |
| Jan 15, 2026 | 26.53 | 27.01 | 26.43 | 26.89 | 26.62 | 1.32% | 729,097 |
| Jan 14, 2026 | 26.04 | 26.56 | 25.89 | 26.54 | 26.28 | 1.61% | 873,956 |
| Jan 13, 2026 | 26.46 | 26.46 | 26.03 | 26.12 | 25.86 | -0.84% | 947,936 |
| Jan 12, 2026 | 26.68 | 26.80 | 26.22 | 26.34 | 26.08 | -2.12% | 1,316,537 |
| Jan 9, 2026 | 27.23 | 27.46 | 26.85 | 26.91 | 26.64 | -0.96% | 2,181,615 |
| Jan 8, 2026 | 26.23 | 27.37 | 26.16 | 27.17 | 26.90 | 3.23% | 2,228,872 |
| Jan 7, 2026 | 26.40 | 26.60 | 26.11 | 26.32 | 26.06 | -0.72% | 1,027,681 |
| Jan 6, 2026 | 26.29 | 26.68 | 26.15 | 26.51 | 26.25 | 0.88% | 1,614,561 |
| Jan 5, 2026 | 25.56 | 26.44 | 25.56 | 26.28 | 26.02 | 2.38% | 1,298,692 |
| Jan 2, 2026 | 25.34 | 25.79 | 24.98 | 25.67 | 25.41 | 1.46% | 1,161,534 |
| Dec 31, 2025 | 25.58 | 25.71 | 25.29 | 25.30 | 25.05 | -1.09% | 881,483 |
| Dec 30, 2025 | 25.75 | 25.75 | 25.56 | 25.58 | 25.33 | -0.66% | 723,399 |
| Dec 29, 2025 | 26.01 | 26.14 | 25.74 | 25.75 | 25.49 | -1.19% | 773,578 |
| Dec 26, 2025 | 26.26 | 26.33 | 25.98 | 26.06 | 25.80 | -0.72% | 572,797 |
| Dec 24, 2025 | 26.32 | 26.42 | 26.14 | 26.25 | 25.99 | -0.11% | 433,338 |
| Dec 23, 2025 | 26.46 | 26.56 | 26.23 | 26.28 | 26.02 | -0.68% | 1,214,991 |
| Dec 22, 2025 | 26.23 | 26.50 | 26.16 | 26.46 | 26.20 | 0.76% | 1,029,542 |
| Dec 19, 2025 | 26.28 | 26.46 | 26.07 | 26.26 | 26.00 | -0.11% | 3,107,860 |
| Dec 18, 2025 | 26.39 | 26.52 | 26.17 | 26.29 | 26.03 | -0.04% | 1,185,035 |
| Dec 17, 2025 | 26.00 | 26.45 | 25.94 | 26.30 | 26.04 | 1.43% | 1,095,011 |
| Dec 16, 2025 | 26.18 | 26.27 | 25.91 | 25.93 | 25.67 | -0.50% | 1,004,955 |
| Dec 15, 2025 | 26.21 | 26.35 | 26.02 | 26.06 | 25.80 | 0.19% | 1,193,891 |
| Dec 12, 2025 | 26.31 | 26.31 | 25.88 | 26.01 | 25.75 | -0.57% | 1,004,096 |
| Dec 11, 2025 | 25.98 | 26.49 | 25.98 | 26.16 | 25.90 | 0.38% | 1,202,106 |
| Dec 10, 2025 | 25.21 | 26.23 | 25.21 | 26.06 | 25.80 | 3.45% | 1,399,510 |
| Dec 9, 2025 | 25.41 | 25.75 | 25.00 | 25.19 | 24.94 | -1.37% | 1,272,004 |
| Dec 8, 2025 | 25.31 | 25.67 | 25.30 | 25.54 | 25.29 | 1.15% | 1,340,668 |
| Dec 5, 2025 | 25.21 | 25.39 | 25.14 | 25.25 | 25.00 | -0.32% | 1,035,567 |
| Dec 4, 2025 | 25.27 | 25.48 | 25.17 | 25.33 | 25.08 | 0.12% | 1,086,538 |
| Dec 3, 2025 | 24.94 | 25.44 | 24.93 | 25.30 | 25.05 | 1.24% | 1,226,397 |
| Dec 2, 2025 | 25.40 | 25.41 | 24.95 | 24.99 | 24.74 | -1.50% | 1,963,927 |
| Dec 1, 2025 | 24.79 | 25.48 | 24.74 | 25.37 | 25.12 | 1.81% | 1,705,569 |
| Nov 28, 2025 | 25.19 | 25.30 | 24.89 | 24.92 | 24.67 | -0.99% | 856,038 |
| Nov 26, 2025 | 25.36 | 25.53 | 25.14 | 25.17 | 24.92 | -0.63% | 1,704,705 |
| Nov 25, 2025 | 24.81 | 25.54 | 24.81 | 25.33 | 25.08 | 2.72% | 2,428,890 |
| Nov 24, 2025 | 24.60 | 24.75 | 24.43 | 24.66 | 24.41 | 0.24% | 1,346,305 |
| Nov 21, 2025 | 24.17 | 24.90 | 24.15 | 24.60 | 24.35 | 2.16% | 2,555,183 |
| Nov 20, 2025 | 24.33 | 24.54 | 23.92 | 24.08 | 23.84 | -0.04% | 1,345,219 |
| Nov 19, 2025 | 23.69 | 24.16 | 23.69 | 24.09 | 23.85 | 1.69% | 1,179,679 |
| Nov 18, 2025 | 23.34 | 23.90 | 23.32 | 23.69 | 23.45 | 1.28% | 1,626,778 |
| Nov 17, 2025 | 24.00 | 24.24 | 23.33 | 23.39 | 23.16 | -3.55% | 1,873,683 |
| Nov 14, 2025 | 24.43 | 24.50 | 24.11 | 24.25 | 23.75 | -1.26% | 3,211,081 |
| Nov 13, 2025 | 24.67 | 24.94 | 24.47 | 24.56 | 24.05 | -0.89% | 920,624 |
| Nov 12, 2025 | 24.96 | 25.22 | 24.75 | 24.78 | 24.27 | -0.44% | 1,200,884 |
| Nov 11, 2025 | 25.03 | 25.08 | 24.85 | 24.89 | 24.38 | 0.24% | 820,033 |
| Nov 10, 2025 | 24.81 | 25.02 | 24.62 | 24.83 | 24.32 | 0.16% | 1,033,647 |
| Nov 7, 2025 | 24.29 | 24.80 | 24.20 | 24.79 | 24.28 | 1.56% | 956,887 |
| Nov 6, 2025 | 24.72 | 24.86 | 24.34 | 24.41 | 23.91 | -1.41% | 1,348,029 |
| Nov 5, 2025 | 24.45 | 25.06 | 24.43 | 24.76 | 24.25 | 1.48% | 1,144,960 |
| Nov 4, 2025 | 24.48 | 24.56 | 24.18 | 24.40 | 23.90 | -0.93% | 1,063,354 |
| Nov 3, 2025 | 24.52 | 24.70 | 24.14 | 24.63 | 24.12 | 0.41% | 1,261,714 |
| Oct 31, 2025 | 24.26 | 24.54 | 24.02 | 24.53 | 24.03 | 0.62% | 1,288,748 |
| Oct 30, 2025 | 24.45 | 24.79 | 24.34 | 24.38 | 23.88 | -0.33% | 1,206,854 |
| Oct 29, 2025 | 24.88 | 25.10 | 24.39 | 24.46 | 23.96 | -2.28% | 1,176,793 |
| Oct 28, 2025 | 25.04 | 25.09 | 24.67 | 25.03 | 24.51 | 0.08% | 1,297,193 |
| Oct 27, 2025 | 25.01 | 25.26 | 24.69 | 25.01 | 24.50 | 0.93% | 1,643,627 |
| Oct 24, 2025 | 24.37 | 24.84 | 23.70 | 24.78 | 24.27 | 4.69% | 2,011,267 |
| Oct 23, 2025 | 23.52 | 23.80 | 23.35 | 23.67 | 23.18 | 0.30% | 1,598,132 |
| Oct 22, 2025 | 23.80 | 23.88 | 23.53 | 23.60 | 23.11 | -0.63% | 1,347,775 |
| Oct 21, 2025 | 23.56 | 23.91 | 23.50 | 23.75 | 23.26 | 0.76% | 842,340 |
| Oct 20, 2025 | 23.30 | 23.68 | 23.30 | 23.57 | 23.08 | 1.46% | 1,015,859 |
| Oct 17, 2025 | 23.13 | 23.34 | 22.84 | 23.23 | 22.75 | 2.02% | 1,185,049 |
| Oct 16, 2025 | 23.95 | 23.95 | 22.65 | 22.77 | 22.30 | -5.20% | 1,891,956 |
| Oct 15, 2025 | 24.68 | 24.68 | 23.94 | 24.02 | 23.53 | -2.44% | 1,030,452 |
| Oct 14, 2025 | 24.09 | 24.86 | 23.98 | 24.62 | 24.11 | 1.90% | 840,536 |