Skip to main content
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
29.55
+0.25 (0.85%)
Jun 26, 2026, 4:00 PM EDT - Market closed

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.5429.6328.5429.5529.550.85%2,522,718
Jun 25, 202629.0029.5628.9929.3029.301.17%1,282,908
Jun 24, 202628.6628.9828.6428.9628.961.26%2,268,964
Jun 23, 202628.3428.8428.2728.6028.600.92%2,398,544
Jun 22, 202627.9828.4127.8928.3428.341.47%1,602,800
Jun 18, 202627.9328.2127.7527.9327.930.61%2,430,068
Jun 17, 202628.1828.5527.4727.7627.76-2.01%1,534,694
Jun 16, 202628.4128.6228.1228.3328.330.46%1,046,480
Jun 15, 202628.7429.0328.1428.2028.20-1.71%1,159,221
Jun 12, 202628.3328.6928.1828.6928.691.92%996,925
Jun 11, 202628.0128.3627.8528.1528.150.50%1,246,868
Jun 10, 202627.8728.2827.8528.0128.010.50%986,246
Jun 9, 202627.7128.4927.6727.8727.871.20%1,153,235
Jun 8, 202627.4927.7127.4127.5427.540.69%1,156,997
Jun 5, 202627.3727.5327.1627.3527.350.40%1,009,142
Jun 4, 202626.7727.2726.7727.2427.242.95%2,243,613
Jun 3, 202626.8526.8526.3826.4626.46-2.04%1,121,431
Jun 2, 202626.4827.0826.4527.0127.011.58%1,309,005
Jun 1, 202626.7826.9826.4126.5926.59-1.45%1,592,624
May 29, 202627.0727.2726.9326.9826.98-0.48%1,607,813
May 28, 202627.1727.1726.8627.1127.11-0.26%1,372,142
May 27, 202627.4027.5927.0327.1827.18-0.84%1,330,858
May 26, 202627.3927.7427.1827.4127.410.22%1,906,889
May 22, 202627.2727.6526.8827.3527.350.29%1,356,378
May 21, 202627.1627.3026.8327.2727.270.41%1,371,230
May 20, 202626.5127.2826.3027.1627.162.76%1,828,338
May 19, 202626.6026.6426.1926.4326.43-0.75%1,147,189
May 18, 202626.3226.6626.2326.6326.631.84%1,296,925
May 15, 202626.6326.7326.1326.4126.15-0.90%1,484,293
May 14, 202626.3726.7526.3726.6526.391.99%1,568,387
May 13, 202626.3826.4926.0926.1325.87-1.10%1,248,118
May 12, 202626.8526.9226.1226.4226.16-1.27%1,444,462
May 11, 202627.3427.6126.6826.7626.50-2.12%1,805,327
May 8, 202627.4527.5027.2527.3427.07-0.33%1,550,501
May 7, 202627.6527.8227.0027.4327.16-0.69%2,522,758
May 6, 202627.6227.8827.4627.6227.350.36%3,153,907
May 5, 202627.2827.5927.0227.5227.251.18%1,779,095
May 4, 202627.3127.5527.0127.2026.93-0.98%1,499,454
May 1, 202627.3427.5927.0827.4727.200.70%1,440,034
Apr 30, 202626.7427.5526.5027.2827.011.30%2,543,730
Apr 29, 202627.0227.2626.7926.9326.66-0.85%1,484,886
Apr 28, 202627.5827.7826.9527.1626.89-0.44%2,119,410
Apr 27, 202626.5927.3526.4927.2827.013.29%2,418,069
Apr 24, 202626.5827.5626.2126.4126.15-2.04%3,113,171
Apr 23, 202626.8527.0626.6426.9626.690.67%2,705,353
Apr 22, 202626.9527.0226.6426.7826.52-0.33%2,187,614
Apr 21, 202627.1427.4826.7926.8726.61-1.03%2,300,046
Apr 20, 202626.7527.4426.7527.1526.881.23%1,929,798
Apr 17, 202626.4927.3426.4426.8226.562.25%1,828,581
Apr 16, 202626.3626.5226.1826.2325.97-0.76%1,025,622
Apr 15, 202626.5126.5826.2326.4326.17-0.11%1,379,626
Apr 14, 202626.4726.6026.2526.4626.20-0.38%1,049,795
Apr 13, 202626.1826.5825.9926.5626.301.10%1,533,987
Apr 10, 202626.6626.8426.1826.2726.01-1.72%2,229,490
Apr 9, 202626.2926.8826.0626.7326.471.29%1,566,438
Apr 8, 202626.1726.5326.1726.3926.132.76%1,860,525
Apr 7, 202625.4725.8125.4125.6825.430.67%1,675,646
Apr 6, 202625.0325.5624.9725.5125.261.84%1,207,315
Apr 2, 202624.5825.1624.5025.0524.800.28%1,321,542
Apr 1, 202624.6425.0924.5924.9824.731.38%1,263,076
Mar 31, 202624.5024.8724.3224.6424.402.11%1,851,713
Mar 30, 202624.3624.4324.0224.1323.89-0.17%1,266,298
Mar 27, 202624.4724.6724.1024.1723.93-1.71%1,522,529
Mar 26, 202624.3324.6224.1624.5924.350.61%1,441,098
Mar 25, 202624.6924.8824.3524.4424.20-0.37%1,242,950
Mar 24, 202624.1524.8523.8324.5324.291.24%1,774,805
Mar 23, 202624.3224.7724.1124.2323.991.81%2,779,070
Mar 20, 202623.6923.8523.5423.8023.570.46%3,236,120
Mar 19, 202623.5623.9223.2623.6923.460.38%1,409,975
Mar 18, 202623.8823.9723.5723.6023.37-1.54%1,506,974
Mar 17, 202624.1124.1923.6923.9723.730.63%936,694
Mar 16, 202624.1724.2323.7823.8223.59-0.54%1,416,753
Mar 13, 202624.0724.2923.8123.9523.710.29%1,318,589
Mar 12, 202623.5723.9923.5323.8823.64-0.58%1,477,849
Mar 11, 202624.0724.3323.8324.0223.78-0.62%1,148,285
Mar 10, 202624.3824.8223.9624.1723.93-0.98%1,906,178
Mar 9, 202624.0924.5523.4824.4124.17-0.29%1,561,128
Mar 6, 202624.2124.5323.8824.4824.24-1.88%1,178,744
Mar 5, 202624.8825.1724.6924.9524.70-0.80%1,380,847
Mar 4, 202625.0625.3524.9825.1524.900.56%1,234,308
Mar 3, 202624.4425.2424.3625.0124.76-0.48%1,243,003
Mar 2, 202624.3825.3524.1925.1324.881.49%1,577,665
Feb 27, 202625.4025.6524.4024.7624.52-4.36%2,102,814
Feb 26, 202625.6226.1725.5425.8925.641.21%1,481,502
Feb 25, 202625.2125.6725.0725.5825.332.03%859,859
Feb 24, 202625.0425.2624.7425.0724.820.12%1,022,798
Feb 23, 202626.3326.4924.8625.0424.79-5.12%1,236,616
Feb 20, 202625.9926.5225.9126.3926.130.61%1,281,475
Feb 19, 202626.2226.4025.8826.2325.97-0.83%1,465,682
Feb 18, 202626.4026.8026.1426.4526.190.19%1,125,682
Feb 17, 202626.4026.7126.1926.4026.140.38%888,359
Feb 13, 202625.8326.3325.5826.3026.041.82%1,126,725
Feb 12, 202626.9427.0925.8726.0925.58-2.58%1,432,973
Feb 11, 202627.1127.4226.5526.7826.25-1.00%794,583
Feb 10, 202627.0827.3526.5627.0526.52-0.55%973,159
Feb 9, 202627.2227.4826.5827.2026.66-0.11%1,359,230
Feb 6, 202626.9827.2826.8027.2326.691.95%1,551,825
Feb 5, 202627.1227.4326.5426.7126.18-1.51%2,254,685
Feb 4, 202626.6227.3926.6227.1226.592.19%1,925,359
Feb 3, 202626.3827.0626.2326.5426.020.61%1,964,297