First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
24.25
-0.31 (-1.26%)
Nov 14, 2025, 4:00 PM EST - Market closed
First Hawaiian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 24.43 | 24.50 | 24.11 | 24.25 | 24.25 | -1.26% | 3,211,081 |
| Nov 13, 2025 | 24.67 | 24.94 | 24.47 | 24.56 | 24.56 | -0.89% | 920,624 |
| Nov 12, 2025 | 24.96 | 25.22 | 24.75 | 24.78 | 24.78 | -0.44% | 1,200,884 |
| Nov 11, 2025 | 25.03 | 25.08 | 24.85 | 24.89 | 24.89 | 0.24% | 820,033 |
| Nov 10, 2025 | 24.81 | 25.02 | 24.62 | 24.83 | 24.83 | 0.16% | 1,033,647 |
| Nov 7, 2025 | 24.29 | 24.80 | 24.20 | 24.79 | 24.79 | 1.56% | 956,887 |
| Nov 6, 2025 | 24.72 | 24.86 | 24.34 | 24.41 | 24.41 | -1.41% | 1,348,029 |
| Nov 5, 2025 | 24.45 | 25.06 | 24.43 | 24.76 | 24.76 | 1.48% | 1,144,960 |
| Nov 4, 2025 | 24.48 | 24.56 | 24.18 | 24.40 | 24.40 | -0.93% | 1,063,354 |
| Nov 3, 2025 | 24.52 | 24.70 | 24.14 | 24.63 | 24.63 | 0.41% | 1,261,714 |
| Oct 31, 2025 | 24.26 | 24.54 | 24.02 | 24.53 | 24.53 | 0.62% | 1,288,748 |
| Oct 30, 2025 | 24.45 | 24.79 | 24.34 | 24.38 | 24.38 | -0.33% | 1,206,854 |
| Oct 29, 2025 | 24.88 | 25.10 | 24.39 | 24.46 | 24.46 | -2.28% | 1,176,793 |
| Oct 28, 2025 | 25.04 | 25.09 | 24.67 | 25.03 | 25.03 | 0.08% | 1,297,193 |
| Oct 27, 2025 | 25.01 | 25.26 | 24.69 | 25.01 | 25.01 | 0.93% | 1,643,627 |
| Oct 24, 2025 | 24.37 | 24.84 | 23.70 | 24.78 | 24.78 | 4.69% | 2,011,267 |
| Oct 23, 2025 | 23.52 | 23.80 | 23.35 | 23.67 | 23.67 | 0.30% | 1,598,132 |
| Oct 22, 2025 | 23.80 | 23.88 | 23.53 | 23.60 | 23.60 | -0.63% | 1,347,775 |
| Oct 21, 2025 | 23.56 | 23.91 | 23.50 | 23.75 | 23.75 | 0.76% | 842,340 |
| Oct 20, 2025 | 23.30 | 23.68 | 23.30 | 23.57 | 23.57 | 1.46% | 1,015,859 |
| Oct 17, 2025 | 23.13 | 23.34 | 22.84 | 23.23 | 23.23 | 2.02% | 1,185,049 |
| Oct 16, 2025 | 23.95 | 23.95 | 22.65 | 22.77 | 22.77 | -5.20% | 1,891,956 |
| Oct 15, 2025 | 24.68 | 24.68 | 23.94 | 24.02 | 24.02 | -2.44% | 1,030,452 |
| Oct 14, 2025 | 24.09 | 24.86 | 23.98 | 24.62 | 24.62 | 1.90% | 840,536 |
| Oct 13, 2025 | 23.85 | 24.19 | 23.66 | 24.16 | 24.16 | 2.85% | 840,738 |
| Oct 10, 2025 | 24.49 | 24.74 | 23.48 | 23.49 | 23.49 | -3.77% | 954,553 |
| Oct 9, 2025 | 24.54 | 24.58 | 24.24 | 24.41 | 24.41 | -0.41% | 845,737 |
| Oct 8, 2025 | 24.74 | 24.84 | 24.41 | 24.51 | 24.51 | -0.85% | 855,337 |
| Oct 7, 2025 | 24.82 | 25.05 | 24.67 | 24.72 | 24.72 | -0.40% | 542,739 |
| Oct 6, 2025 | 24.84 | 25.23 | 24.61 | 24.82 | 24.82 | 0.85% | 1,003,437 |
| Oct 3, 2025 | 24.54 | 24.94 | 24.54 | 24.61 | 24.61 | 0.61% | 1,017,865 |
| Oct 2, 2025 | 24.50 | 24.66 | 24.25 | 24.46 | 24.46 | -0.37% | 930,870 |
| Oct 1, 2025 | 24.78 | 24.88 | 24.49 | 24.55 | 24.55 | -1.13% | 909,580 |
| Sep 30, 2025 | 24.95 | 25.08 | 24.47 | 24.83 | 24.83 | -0.36% | 693,433 |
| Sep 29, 2025 | 25.20 | 25.20 | 24.73 | 24.92 | 24.92 | -0.99% | 1,095,911 |
| Sep 26, 2025 | 25.19 | 25.40 | 25.00 | 25.17 | 25.17 | 0.40% | 828,478 |
| Sep 25, 2025 | 24.90 | 25.11 | 24.82 | 25.07 | 25.07 | -0.32% | 646,469 |
| Sep 24, 2025 | 25.10 | 25.26 | 25.04 | 25.15 | 25.15 | 0.36% | 650,135 |
| Sep 23, 2025 | 25.43 | 25.79 | 25.03 | 25.06 | 25.06 | -0.99% | 857,711 |
| Sep 22, 2025 | 25.55 | 25.71 | 25.14 | 25.31 | 25.31 | -1.40% | 730,408 |
| Sep 19, 2025 | 26.01 | 26.07 | 25.47 | 25.67 | 25.67 | -1.12% | 2,070,554 |
| Sep 18, 2025 | 25.43 | 25.98 | 25.34 | 25.96 | 25.96 | 2.33% | 634,348 |
| Sep 17, 2025 | 25.22 | 25.89 | 25.13 | 25.37 | 25.37 | 1.08% | 840,157 |
| Sep 16, 2025 | 25.42 | 25.42 | 24.83 | 25.10 | 25.10 | -1.18% | 806,354 |
| Sep 15, 2025 | 25.77 | 25.77 | 25.27 | 25.40 | 25.40 | -0.66% | 656,961 |
| Sep 12, 2025 | 25.63 | 25.81 | 25.47 | 25.57 | 25.57 | -0.58% | 757,190 |
| Sep 11, 2025 | 25.62 | 25.75 | 25.37 | 25.72 | 25.72 | 0.59% | 1,232,015 |
| Sep 10, 2025 | 25.72 | 25.96 | 25.54 | 25.57 | 25.57 | -0.54% | 1,022,191 |
| Sep 9, 2025 | 25.67 | 25.94 | 25.57 | 25.71 | 25.71 | -0.27% | 729,635 |
| Sep 8, 2025 | 25.73 | 25.82 | 25.43 | 25.78 | 25.78 | 0.19% | 650,022 |