Skip to main content
logo
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
26.13
+0.22 (0.85%)
At close: Sep 4, 2025, 4:00 PM
26.13
0.00 (0.00%)
After-hours: Sep 4, 2025, 4:10 PM EDT

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202525.9526.1425.8726.1326.130.85%681,645
Sep 3, 202525.6425.9925.5825.9125.910.86%695,045
Sep 2, 202525.6925.8425.3325.6925.69-1.00%950,005
Aug 29, 202525.9126.2325.8325.9525.950.15%1,703,554
Aug 28, 202526.0926.1125.6725.9125.91-0.38%1,566,548
Aug 27, 202525.5826.1225.5226.0126.011.64%1,428,578
Aug 26, 202525.3225.7425.3025.5925.591.11%1,001,795
Aug 25, 202525.3825.5725.0625.3125.31-0.78%809,898
Aug 22, 202524.7725.6424.7725.5125.513.66%1,225,328
Aug 21, 202524.4524.6724.3724.6124.61-741,958
Aug 20, 202524.5424.7024.4724.6124.610.16%740,420
Aug 19, 202524.5324.8424.5024.5724.570.04%1,023,561
Aug 18, 202524.1624.5824.1124.5624.560.24%967,736
Aug 15, 202525.1525.1524.4724.5024.24-2.27%1,160,078
Aug 14, 202524.7125.1524.6225.0724.810.16%963,209
Aug 13, 202524.7325.0824.5825.0324.771.87%917,257
Aug 12, 202523.9924.6323.9924.5724.312.93%737,136
Aug 11, 202523.9624.1123.7923.8723.62-0.21%734,786
Aug 8, 202523.9124.0123.6023.9223.671.10%1,192,459
Aug 7, 202523.9923.9923.5723.6623.41-0.76%1,108,940
Aug 6, 202524.0324.1123.8223.8423.59-0.83%824,981
Aug 5, 202524.0524.0823.6524.0423.790.38%1,204,594
Aug 4, 202523.7224.0223.6223.9523.700.93%984,272
Aug 1, 202523.9024.1223.4823.7323.48-2.14%1,100,698
Jul 31, 202524.3424.5324.2024.2524.00-1.14%1,235,880
Jul 30, 202524.7824.9624.4724.5324.27-1.13%1,304,764
Jul 29, 202525.3025.3024.7524.8124.55-1.27%1,023,369
Jul 28, 202525.6025.6025.0525.1324.87-1.14%1,002,130
Jul 25, 202525.5825.8025.0325.4225.150.87%1,353,390
Jul 24, 202525.4925.8325.1825.2024.94-1.45%1,044,956
Jul 23, 202525.5425.6625.3625.5725.300.20%676,830
Jul 22, 202525.4525.7525.3525.5225.250.28%981,587
Jul 21, 202525.6625.8525.4525.4525.18-0.35%532,146
Jul 18, 202525.6625.7525.4225.5425.270.04%618,341
Jul 17, 202525.2325.6025.2225.5325.261.15%1,201,786
Jul 16, 202525.3025.3824.8525.2424.980.76%549,350
Jul 15, 202525.9726.0025.0425.0524.79-3.80%1,263,458
Jul 14, 202525.8726.0625.7626.0425.770.66%1,193,905
Jul 11, 202526.0126.1025.7625.8725.60-1.30%1,005,971
Jul 10, 202526.0626.3825.8726.2125.940.19%1,148,597
Jul 9, 202526.6326.7226.0226.1625.89-1.02%1,399,471
Jul 8, 202525.8026.5725.1226.4326.150.61%1,433,465
Jul 7, 202526.3426.7126.1126.2726.00-0.53%1,255,302
Jul 3, 202526.2926.6026.1126.4126.130.72%1,043,568
Jul 2, 202525.9426.2325.6126.2225.951.94%2,777,215
Jul 1, 202524.8726.0824.8325.7225.453.04%1,171,398
Jun 30, 202524.9125.0924.8624.9624.700.52%859,590
Jun 27, 202524.8125.0124.6924.8324.570.40%1,572,063
Jun 26, 202524.3124.7724.3024.7324.471.94%521,000
Jun 25, 202524.4324.4824.2124.2624.01-0.82%846,296