Skip to main content
logo
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
25.53
-0.01 (-0.02%)
At close: Jul 18, 2025, 4:00 PM
25.54
+0.02 (0.06%)
After-hours: Jul 18, 2025, 4:20 PM EDT

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202525.6625.7525.4225.5425.540.04%618,341
Jul 17, 202525.2325.6025.2225.5325.531.15%1,201,786
Jul 16, 202525.3025.3824.8525.2425.240.76%549,350
Jul 15, 202525.9726.0025.0425.0525.05-3.80%1,263,458
Jul 14, 202525.8726.0625.7626.0426.040.66%1,193,905
Jul 11, 202526.0126.1025.7625.8725.87-1.30%1,005,971
Jul 10, 202526.0626.3825.8726.2126.210.19%1,148,597
Jul 9, 202526.6326.7226.0226.1626.16-1.02%1,399,471
Jul 8, 202525.8026.5725.1226.4326.430.61%1,433,465
Jul 7, 202526.3426.7126.1126.2726.27-0.53%1,255,302
Jul 3, 202526.2926.6026.1126.4126.410.72%1,043,568
Jul 2, 202525.9426.2325.6126.2226.221.94%2,777,215
Jul 1, 202524.8726.0824.8325.7225.723.04%1,171,398
Jun 30, 202524.9125.0924.8624.9624.960.52%859,590
Jun 27, 202524.8125.0124.6924.8324.830.40%1,572,063
Jun 26, 202524.3124.7724.3024.7324.731.94%521,000
Jun 25, 202524.4324.4824.2124.2624.26-0.82%846,296
Jun 24, 202524.2124.7024.2124.4624.461.70%2,624,683
Jun 23, 202523.2824.0623.2124.0524.053.04%646,018
Jun 20, 202523.2823.4923.2323.3423.340.78%1,023,254
Jun 18, 202523.0223.3523.0223.1623.160.52%545,746
Jun 17, 202523.0923.3122.9123.0423.04-0.99%864,083
Jun 16, 202523.6423.7423.2423.2723.27-0.60%609,579
Jun 13, 202523.9124.2523.3823.4123.41-3.06%1,370,472
Jun 12, 202524.1224.1823.7924.1524.15-0.04%816,990
Jun 11, 202524.4824.5724.0724.1624.16-0.90%850,890
Jun 10, 202524.2324.5424.1224.3824.380.87%571,161
Jun 9, 202524.2524.3924.0424.1724.170.15%564,379
Jun 6, 202523.7124.2023.7124.1424.142.22%519,053
Jun 5, 202523.5823.7023.4223.6123.610.08%696,760
Jun 4, 202523.8724.0023.5323.5923.59-1.42%532,549
Jun 3, 202523.4323.9923.3623.9323.931.87%725,280
Jun 2, 202523.7923.8123.3523.4923.49-1.63%589,155
May 30, 202523.8123.9623.6623.8823.880.04%1,086,734
May 29, 202523.6523.8723.5723.8723.871.06%469,897
May 28, 202523.8723.9623.4623.6223.62-1.25%481,673
May 27, 202523.6523.9323.4123.9223.922.13%446,724
May 23, 202523.2423.5223.1223.4223.42-0.76%405,579
May 22, 202523.3623.7423.3623.6023.600.43%830,057
May 21, 202524.0324.1023.5023.5023.50-3.25%551,825
May 20, 202524.2124.4624.1324.2924.290.21%510,700
May 19, 202524.1124.2724.0024.2424.24-1.42%525,663
May 16, 202524.5824.6624.3724.5924.330.33%563,440
May 15, 202524.5024.5924.3824.5124.25-0.08%531,857
May 14, 202524.4224.6524.3824.5324.27-0.04%665,152
May 13, 202524.6924.7724.4824.5424.28-0.41%831,996
May 12, 202524.4124.8224.4124.6424.384.32%787,665
May 9, 202523.7123.7523.5323.6223.37-0.08%547,646
May 8, 202523.2423.9423.2423.6423.392.78%721,498
May 7, 202523.2523.3322.9423.0022.76-0.13%958,721