Skip to main content
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
26.48
-0.79 (-2.90%)
Feb 21, 2025, 4:00 PM EST - Market closed

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.3227.4626.4326.4826.48-2.90%640,271
Feb 20, 202527.4827.6827.0427.2727.27-0.80%603,228
Feb 19, 202527.5327.8927.4327.4927.49-1.08%568,670
Feb 18, 202527.1327.8427.0927.7927.792.47%622,859
Feb 14, 202527.2027.5727.0927.1227.12-1.02%485,860
Feb 13, 202527.2327.4527.0427.4027.140.85%747,291
Feb 12, 202527.3327.4027.1027.1726.91-2.09%546,769
Feb 11, 202527.0427.7827.0427.7527.492.21%511,027
Feb 10, 202527.6127.6127.1427.1526.89-1.24%613,839
Feb 7, 202528.1128.1127.4427.4927.23-2.45%809,729
Feb 6, 202528.0828.2827.9028.1827.910.50%629,143
Feb 5, 202527.8628.0527.6628.0427.771.23%710,816
Feb 4, 202527.5527.8327.5227.7027.440.44%1,169,687
Feb 3, 202527.3428.0027.0227.5827.32-0.14%1,264,428
Jan 31, 202527.8127.9126.7327.6227.363.10%2,162,472
Jan 30, 202526.6827.2826.5726.7926.541.13%1,221,896
Jan 29, 202526.5426.8026.2426.4926.24-0.38%586,734
Jan 28, 202526.8227.0026.4726.5926.34-1.12%584,533
Jan 27, 202526.4127.1626.3126.8926.642.01%891,851
Jan 24, 202526.0926.5626.0426.3626.110.84%453,676
Jan 23, 202526.1726.3926.0126.1425.89-0.57%635,372
Jan 22, 202526.2226.3826.1326.2926.04-0.57%457,701
Jan 21, 202526.3526.7826.1226.4426.191.34%557,898
Jan 17, 202526.0826.2025.9226.0925.840.77%445,437
Jan 16, 202525.9026.0125.6825.8925.64-0.46%455,123
Jan 15, 202526.2626.5325.7326.0125.761.48%771,924
Jan 14, 202525.2325.7825.2025.6325.392.48%1,062,122
Jan 13, 202524.5225.1124.4525.0124.771.01%1,159,858
Jan 10, 202524.7424.8124.0524.7624.53-1.24%1,850,257
Jan 8, 202525.1925.2224.8825.0724.83-0.67%588,916
Jan 7, 202525.5725.7024.9725.2425.00-1.14%743,503
Jan 6, 202525.9526.2125.4825.5325.29-1.43%721,855
Jan 3, 202525.7325.9425.1725.9025.651.29%558,315
Jan 2, 202526.0726.3125.5525.5725.33-1.46%636,700
Dec 31, 202426.0926.2025.9225.9525.700.15%544,986
Dec 30, 202425.8626.0625.5325.9125.66-0.15%497,176
Dec 27, 202425.7626.3025.7425.9525.70-1.11%467,141
Dec 26, 202425.8426.2725.7726.2425.990.81%359,019
Dec 24, 202425.7926.0525.6926.0325.781.28%179,833
Dec 23, 202425.4425.7525.2725.7025.460.86%646,633
Dec 20, 202425.1425.8425.0625.4825.241.11%3,018,039
Dec 19, 202425.5725.8424.9825.2024.960.04%991,303
Dec 18, 202426.9426.9425.1725.1924.95-5.73%1,141,158
Dec 17, 202427.2227.2926.6226.7226.47-2.02%821,485
Dec 16, 202427.0327.3126.9127.2727.010.78%706,035
Dec 13, 202427.3527.3626.7627.0626.80-0.73%705,179
Dec 12, 202427.4827.6427.2527.2627.00-0.76%652,430
Dec 11, 202427.6627.9327.4027.4727.210.18%810,315
Dec 10, 202427.5527.7727.1227.4227.160.11%805,997
Dec 9, 202427.3527.6427.1827.3927.130.33%662,714
Dec 6, 202427.5727.5927.0827.3027.04-0.22%505,288
Dec 5, 202427.2327.6327.2127.3627.100.96%688,465
Dec 4, 202427.0527.2426.8927.1026.840.15%557,661
Dec 3, 202427.2827.3626.8927.0626.80-1.24%588,622
Dec 2, 202427.5727.7027.1627.4027.14-0.76%641,484
Nov 29, 202427.7427.7427.1227.6127.350.04%411,558
Nov 27, 202427.9428.0427.3627.6027.34-0.29%728,967
Nov 26, 202428.0228.1227.6627.6827.42-1.70%900,929
Nov 25, 202428.0628.8028.0628.1627.890.93%1,177,509
Nov 22, 202427.2828.0527.1027.9027.642.24%1,382,051
Nov 21, 202427.0427.4727.0227.2927.031.11%592,481
Nov 20, 202426.7527.0326.5926.9926.730.52%496,267
Nov 19, 202426.5827.0426.5426.8526.60-0.22%461,306
Nov 18, 202426.9127.2826.8126.9126.65-1.07%488,014
Nov 15, 202427.2227.5026.9127.2026.68-0.15%632,952
Nov 14, 202427.4227.6027.0827.2426.72-0.55%608,721
Nov 13, 202427.6328.1227.3527.3926.87-0.51%640,732
Nov 12, 202427.4827.9527.2727.5327.01-0.51%463,420
Nov 11, 202427.5228.1027.3127.6727.151.92%583,065
Nov 8, 202427.1627.3526.8927.1526.640.56%737,993
Nov 7, 202427.9028.0426.6427.0026.49-4.59%922,776
Nov 6, 202426.9228.3826.9228.3027.7611.42%1,147,569
Nov 5, 202425.0625.4725.0125.4024.921.48%476,928
Nov 4, 202424.7525.2124.3025.0324.560.85%579,909
Nov 1, 202424.7825.0224.6524.8224.350.32%404,806
Oct 31, 202425.0925.2324.7324.7424.27-1.59%400,549
Oct 30, 202424.9225.8424.9225.1424.660.52%503,286
Oct 29, 202424.8925.0524.5325.0124.540.24%458,095
Oct 28, 202424.1625.0724.1624.9524.484.13%720,193
Oct 25, 202424.9224.9223.7323.9623.51-0.13%708,492
Oct 24, 202423.9224.0123.4423.9923.540.59%647,491
Oct 23, 202423.7323.9823.6123.8523.40-0.08%572,856
Oct 22, 202423.5923.8823.5723.8723.420.97%411,052
Oct 21, 202424.4924.4923.5323.6423.19-3.63%493,366
Oct 18, 202424.6124.6424.3324.5324.07-0.57%645,213
Oct 17, 202424.4424.7224.2424.6724.200.94%489,548
Oct 16, 202424.5324.7524.3324.4423.980.99%435,937
Oct 15, 202423.7224.6423.5824.2023.742.41%582,575
Oct 14, 202423.5323.8023.3623.6323.180.38%308,436
Oct 11, 202423.0323.7623.0023.5423.092.79%428,423
Oct 10, 202422.7822.9322.6222.9022.470.17%331,027
Oct 9, 202422.4923.0622.4922.8622.431.06%543,723
Oct 8, 202422.7222.7822.5022.6222.19-0.18%420,644
Oct 7, 202422.7722.8822.5822.6622.23-1.05%369,978
Oct 4, 202422.6322.9222.6122.9022.472.37%511,477
Oct 3, 202422.2122.5422.0822.3721.950.18%423,960
Oct 2, 202422.3622.7722.2922.3321.91-0.93%533,320
Oct 1, 202422.9122.9622.2222.5422.11-2.63%560,563
Sep 30, 202422.8123.2322.7023.1522.711.54%466,321
Sep 27, 202423.2623.2822.7722.8022.37-1.38%655,337