First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
24.54
+0.25 (1.03%)
Mar 31, 2025, 3:33 PM EDT - Market open
First Hawaiian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.68 | 24.78 | 24.07 | 24.29 | 24.29 | -1.94% | 560,545 |
| Mar 27, 2025 | 24.77 | 25.17 | 24.50 | 24.77 | 24.77 | -0.40% | 828,601 |
| Mar 26, 2025 | 25.08 | 25.38 | 24.77 | 24.87 | 24.87 | -0.48% | 506,564 |
| Mar 25, 2025 | 24.97 | 25.21 | 24.84 | 24.99 | 24.99 | -0.08% | 573,172 |
| Mar 24, 2025 | 24.47 | 25.12 | 24.25 | 25.01 | 25.01 | 3.65% | 1,067,251 |
| Mar 21, 2025 | 24.16 | 24.52 | 23.95 | 24.13 | 24.13 | -0.54% | 2,379,816 |
| Mar 20, 2025 | 24.45 | 24.80 | 24.18 | 24.26 | 24.26 | -1.62% | 2,426,852 |
| Mar 19, 2025 | 24.54 | 24.87 | 24.34 | 24.66 | 24.66 | 0.82% | 973,562 |
| Mar 18, 2025 | 24.51 | 24.57 | 24.17 | 24.46 | 24.46 | -0.57% | 735,946 |
| Mar 17, 2025 | 24.57 | 24.90 | 24.23 | 24.60 | 24.60 | -0.24% | 856,081 |
| Mar 14, 2025 | 24.29 | 24.72 | 24.23 | 24.66 | 24.66 | 2.11% | 827,307 |
| Mar 13, 2025 | 24.57 | 24.85 | 24.10 | 24.15 | 24.15 | -1.55% | 757,416 |
| Mar 12, 2025 | 24.80 | 25.00 | 24.34 | 24.53 | 24.53 | -0.69% | 948,215 |
| Mar 11, 2025 | 25.58 | 25.89 | 24.65 | 24.70 | 24.70 | -2.91% | 856,513 |
| Mar 10, 2025 | 25.35 | 25.95 | 25.28 | 25.44 | 25.44 | -1.36% | 1,521,958 |
| Mar 7, 2025 | 25.67 | 25.97 | 25.28 | 25.79 | 25.79 | 0.31% | 702,054 |
| Mar 6, 2025 | 25.65 | 25.80 | 25.41 | 25.71 | 25.71 | -0.85% | 529,770 |
| Mar 5, 2025 | 26.15 | 26.33 | 25.61 | 25.93 | 25.93 | -0.50% | 557,530 |
| Mar 4, 2025 | 26.64 | 26.75 | 25.70 | 26.06 | 26.06 | -3.12% | 736,260 |
| Mar 3, 2025 | 26.93 | 27.44 | 26.66 | 26.90 | 26.90 | -0.04% | 882,865 |
| Feb 28, 2025 | 26.81 | 27.14 | 26.65 | 26.91 | 26.91 | 0.82% | 765,989 |
| Feb 27, 2025 | 26.55 | 26.98 | 26.47 | 26.69 | 26.69 | 0.49% | 463,854 |
| Feb 26, 2025 | 26.48 | 26.83 | 26.36 | 26.56 | 26.56 | 0.34% | 599,250 |
| Feb 25, 2025 | 26.38 | 26.70 | 26.08 | 26.47 | 26.47 | 0.42% | 668,799 |
| Feb 24, 2025 | 26.63 | 26.75 | 26.33 | 26.36 | 26.36 | -0.45% | 510,557 |
| Feb 21, 2025 | 27.32 | 27.46 | 26.43 | 26.48 | 26.48 | -2.90% | 640,271 |
| Feb 20, 2025 | 27.48 | 27.68 | 27.04 | 27.27 | 27.27 | -0.80% | 603,228 |
| Feb 19, 2025 | 27.53 | 27.89 | 27.43 | 27.49 | 27.49 | -1.08% | 568,670 |
| Feb 18, 2025 | 27.13 | 27.84 | 27.09 | 27.79 | 27.79 | 2.47% | 622,859 |
| Feb 14, 2025 | 27.20 | 27.57 | 27.09 | 27.12 | 27.12 | -1.02% | 485,860 |
| Feb 13, 2025 | 27.23 | 27.45 | 27.04 | 27.40 | 27.14 | 0.85% | 747,291 |
| Feb 12, 2025 | 27.33 | 27.40 | 27.10 | 27.17 | 26.91 | -2.09% | 546,769 |
| Feb 11, 2025 | 27.04 | 27.78 | 27.04 | 27.75 | 27.49 | 2.21% | 511,027 |
| Feb 10, 2025 | 27.61 | 27.61 | 27.14 | 27.15 | 26.89 | -1.24% | 613,839 |
| Feb 7, 2025 | 28.11 | 28.11 | 27.44 | 27.49 | 27.23 | -2.45% | 809,729 |
| Feb 6, 2025 | 28.08 | 28.28 | 27.90 | 28.18 | 27.91 | 0.50% | 629,143 |
| Feb 5, 2025 | 27.86 | 28.05 | 27.66 | 28.04 | 27.77 | 1.23% | 710,816 |
| Feb 4, 2025 | 27.55 | 27.83 | 27.52 | 27.70 | 27.44 | 0.44% | 1,169,687 |
| Feb 3, 2025 | 27.34 | 28.00 | 27.02 | 27.58 | 27.32 | -0.14% | 1,264,428 |
| Jan 31, 2025 | 27.81 | 27.91 | 26.73 | 27.62 | 27.36 | 3.10% | 2,162,472 |
| Jan 30, 2025 | 26.68 | 27.28 | 26.57 | 26.79 | 26.54 | 1.13% | 1,221,896 |
| Jan 29, 2025 | 26.54 | 26.80 | 26.24 | 26.49 | 26.24 | -0.38% | 586,734 |
| Jan 28, 2025 | 26.82 | 27.00 | 26.47 | 26.59 | 26.34 | -1.12% | 584,533 |
| Jan 27, 2025 | 26.41 | 27.16 | 26.31 | 26.89 | 26.64 | 2.01% | 891,851 |
| Jan 24, 2025 | 26.09 | 26.56 | 26.04 | 26.36 | 26.11 | 0.84% | 453,676 |
| Jan 23, 2025 | 26.17 | 26.39 | 26.01 | 26.14 | 25.89 | -0.57% | 635,372 |
| Jan 22, 2025 | 26.22 | 26.38 | 26.13 | 26.29 | 26.04 | -0.57% | 457,701 |
| Jan 21, 2025 | 26.35 | 26.78 | 26.12 | 26.44 | 26.19 | 1.34% | 557,898 |
| Jan 17, 2025 | 26.08 | 26.20 | 25.92 | 26.09 | 25.84 | 0.77% | 445,437 |
| Jan 16, 2025 | 25.90 | 26.01 | 25.68 | 25.89 | 25.64 | -0.46% | 455,123 |