Skip to main content
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
27.16
-0.12 (-0.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.5827.7826.9527.1727.17-0.42%2,118,810
Apr 27, 202626.5927.3526.4927.2827.283.29%2,379,998
Apr 24, 202626.5827.5626.2126.4126.41-2.04%2,960,377
Apr 23, 202626.8527.0626.6426.9626.960.67%2,705,350
Apr 22, 202626.9527.0226.6426.7826.78-0.33%2,111,131
Apr 21, 202627.1427.4826.7926.8726.87-1.03%2,300,046
Apr 20, 202626.7527.4426.7527.1527.151.23%1,929,798
Apr 17, 202626.4927.3426.4426.8226.822.25%1,826,736
Apr 16, 202626.3626.5226.1826.2326.23-0.76%1,025,621
Apr 15, 202626.5126.5826.2326.4326.43-0.11%1,379,626
Apr 14, 202626.4726.6026.2526.4626.46-0.38%1,046,105
Apr 13, 202626.1826.5825.9926.5626.561.10%1,533,987
Apr 10, 202626.6626.8426.1826.2726.27-1.72%2,229,490
Apr 9, 202626.2926.8826.0626.7326.731.29%1,566,438
Apr 8, 202626.1726.5326.1726.3926.392.76%1,860,525
Apr 7, 202625.4725.8125.4125.6825.680.67%1,675,646
Apr 6, 202625.0325.5624.9725.5125.511.84%1,207,315
Apr 2, 202624.5825.1624.5025.0525.050.28%1,321,542
Apr 1, 202624.6425.0924.5924.9824.981.38%1,263,076
Mar 31, 202624.5024.8724.3224.6424.642.11%1,851,713
Mar 30, 202624.3624.4324.0224.1324.13-0.17%1,266,298
Mar 27, 202624.4724.6724.1024.1724.17-1.71%1,522,529
Mar 26, 202624.3324.6224.1624.5924.590.61%1,441,098
Mar 25, 202624.6924.8824.3524.4424.44-0.37%1,242,950
Mar 24, 202624.1524.8523.8324.5324.531.24%1,774,805
Mar 23, 202624.3224.7724.1124.2324.231.81%2,779,070
Mar 20, 202623.6923.8523.5423.8023.800.46%3,236,120
Mar 19, 202623.5623.9223.2623.6923.690.38%1,409,975
Mar 18, 202623.8823.9723.5723.6023.60-1.54%1,506,974
Mar 17, 202624.1124.1923.6923.9723.970.63%936,694
Mar 16, 202624.1724.2323.7823.8223.82-0.54%1,416,753
Mar 13, 202624.0724.2923.8123.9523.950.29%1,318,589
Mar 12, 202623.5723.9923.5323.8823.88-0.58%1,477,849
Mar 11, 202624.0724.3323.8324.0224.02-0.62%1,148,285
Mar 10, 202624.3824.8223.9624.1724.17-0.98%1,906,178
Mar 9, 202624.0924.5523.4824.4124.41-0.29%1,561,128
Mar 6, 202624.2124.5323.8824.4824.48-1.88%1,178,744
Mar 5, 202624.8825.1724.6924.9524.95-0.80%1,380,847
Mar 4, 202625.0625.3524.9825.1525.150.56%1,234,308
Mar 3, 202624.4425.2424.3625.0125.01-0.48%1,243,003
Mar 2, 202624.3825.3524.1925.1325.131.49%1,577,665
Feb 27, 202625.4025.6524.4024.7624.76-4.36%2,102,814
Feb 26, 202625.6226.1725.5425.8925.891.21%1,481,502
Feb 25, 202625.2125.6725.0725.5825.582.03%859,859
Feb 24, 202625.0425.2624.7425.0725.070.12%1,022,798
Feb 23, 202626.3326.4924.8625.0425.04-5.12%1,236,616
Feb 20, 202625.9926.5225.9126.3926.390.61%1,281,475
Feb 19, 202626.2226.4025.8826.2326.23-0.83%1,465,682
Feb 18, 202626.4026.8026.1426.4526.450.19%1,125,682
Feb 17, 202626.4026.7126.1926.4026.400.38%888,359
Feb 13, 202625.8326.3325.5826.3026.300.80%1,126,725
Feb 12, 202626.9427.0925.8726.0925.83-2.58%1,432,973
Feb 11, 202627.1127.4226.5526.7826.51-1.00%794,583
Feb 10, 202627.0827.3526.5627.0526.78-0.55%973,159
Feb 9, 202627.2227.4826.5827.2026.93-0.11%1,359,230
Feb 6, 202626.9827.2826.8027.2326.961.95%1,551,825
Feb 5, 202627.1227.4326.5426.7126.44-1.51%2,254,685
Feb 4, 202626.6227.3926.6227.1226.852.19%1,925,359
Feb 3, 202626.3827.0626.2326.5426.280.61%1,964,297
Feb 2, 202626.4926.6626.0126.3826.12-0.64%1,833,569
Jan 30, 202627.5228.1126.3826.5526.29-3.70%2,527,508
Jan 29, 202627.1727.6126.9527.5727.302.07%2,221,425
Jan 28, 202627.0727.3726.9627.0126.74-0.22%1,520,564
Jan 27, 202627.5327.8226.8027.0726.80-1.49%3,139,700
Jan 26, 202627.1227.6626.1027.4827.211.44%2,635,814
Jan 23, 202627.8227.8226.8627.0926.82-3.01%1,547,523
Jan 22, 202627.6928.3527.6227.9327.650.81%1,580,085
Jan 21, 202626.7427.7726.6427.7127.434.59%1,548,968
Jan 20, 202626.3726.8226.3226.4926.23-0.82%834,201
Jan 16, 202626.8026.9126.6126.7126.44-0.67%711,445
Jan 15, 202626.5327.0126.4326.8926.621.32%729,097
Jan 14, 202626.0426.5625.8926.5426.281.61%873,956
Jan 13, 202626.4626.4626.0326.1225.86-0.84%947,936
Jan 12, 202626.6826.8026.2226.3426.08-2.12%1,316,537
Jan 9, 202627.2327.4626.8526.9126.64-0.96%2,181,615
Jan 8, 202626.2327.3726.1627.1726.903.23%2,228,872
Jan 7, 202626.4026.6026.1126.3226.06-0.72%1,027,681
Jan 6, 202626.2926.6826.1526.5126.250.88%1,614,561
Jan 5, 202625.5626.4425.5626.2826.022.38%1,298,692
Jan 2, 202625.3425.7924.9825.6725.411.46%1,161,534
Dec 31, 202525.5825.7125.2925.3025.05-1.09%881,483
Dec 30, 202525.7525.7525.5625.5825.33-0.66%723,399
Dec 29, 202526.0126.1425.7425.7525.49-1.19%773,578
Dec 26, 202526.2626.3325.9826.0625.80-0.72%572,797
Dec 24, 202526.3226.4226.1426.2525.99-0.11%433,338
Dec 23, 202526.4626.5626.2326.2826.02-0.68%1,214,991
Dec 22, 202526.2326.5026.1626.4626.200.76%1,029,542
Dec 19, 202526.2826.4626.0726.2626.00-0.11%3,107,860
Dec 18, 202526.3926.5226.1726.2926.03-0.04%1,185,035
Dec 17, 202526.0026.4525.9426.3026.041.43%1,095,011
Dec 16, 202526.1826.2725.9125.9325.67-0.50%1,004,955
Dec 15, 202526.2126.3526.0226.0625.800.19%1,193,891
Dec 12, 202526.3126.3125.8826.0125.75-0.57%1,004,096
Dec 11, 202525.9826.4925.9826.1625.900.38%1,202,106
Dec 10, 202525.2126.2325.2126.0625.803.45%1,399,510
Dec 9, 202525.4125.7525.0025.1924.94-1.37%1,272,004
Dec 8, 202525.3125.6725.3025.5425.291.15%1,340,668
Dec 5, 202525.2125.3925.1425.2525.00-0.32%1,035,567
Dec 4, 202525.2725.4825.1725.3325.080.12%1,086,538
Dec 3, 202524.9425.4424.9325.3025.051.24%1,226,397