Skip to main content
logo
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
25.42
-0.16 (-0.65%)
Dec 31, 2025, 11:16 AM EST - Market open

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202525.5825.5825.5825.58--12,075
Dec 30, 202525.7525.7525.5625.5825.58-0.66%723,399
Dec 29, 202526.0126.1425.7425.7525.75-1.19%773,578
Dec 26, 202526.2626.3325.9826.0626.06-0.72%572,797
Dec 24, 202526.3226.4226.1426.2526.25-0.11%424,537
Dec 23, 202526.4626.5626.2326.2826.28-0.68%1,195,035
Dec 22, 202526.2326.5026.1626.4626.460.76%1,020,195
Dec 19, 202526.2826.4626.0726.2626.26-0.11%3,025,139
Dec 18, 202526.3926.5226.1726.2926.29-0.04%1,185,035
Dec 17, 202526.0026.4525.9426.3026.301.43%1,095,011
Dec 16, 202526.1826.2725.9125.9325.93-0.50%1,004,955
Dec 15, 202526.2126.3526.0226.0626.060.19%1,193,891
Dec 12, 202526.3126.3125.8826.0126.01-0.57%1,004,096
Dec 11, 202525.9826.4925.9826.1626.160.38%1,202,106
Dec 10, 202525.2126.2325.2126.0626.063.45%1,399,510
Dec 9, 202525.4125.7525.0025.1925.19-1.37%1,272,004
Dec 8, 202525.3125.6725.3025.5425.541.15%1,340,668
Dec 5, 202525.2125.3925.1425.2525.25-0.32%1,035,567
Dec 4, 202525.2725.4825.1725.3325.330.12%1,086,538
Dec 3, 202524.9425.4424.9325.3025.301.24%1,226,397
Dec 2, 202525.4025.4124.9524.9924.99-1.50%1,963,927
Dec 1, 202524.7925.4824.7425.3725.371.81%1,705,569
Nov 28, 202525.1925.3024.8924.9224.92-0.99%856,038
Nov 26, 202525.3625.5325.1425.1725.17-0.63%1,704,705
Nov 25, 202524.8125.5424.8125.3325.332.72%2,428,890
Nov 24, 202524.6024.7524.4324.6624.660.24%1,346,305
Nov 21, 202524.1724.9024.1524.6024.602.16%2,555,183
Nov 20, 202524.3324.5423.9224.0824.08-0.04%1,345,219
Nov 19, 202523.6924.1623.6924.0924.091.69%1,179,679
Nov 18, 202523.3423.9023.3223.6923.691.28%1,626,778
Nov 17, 202524.0024.2423.3323.3923.39-3.55%1,873,683
Nov 14, 202524.4324.5024.1124.2523.99-1.26%3,211,081
Nov 13, 202524.6724.9424.4724.5624.30-0.89%920,624
Nov 12, 202524.9625.2224.7524.7824.51-0.44%1,200,884
Nov 11, 202525.0325.0824.8524.8924.620.24%820,033
Nov 10, 202524.8125.0224.6224.8324.560.16%1,033,647
Nov 7, 202524.2924.8024.2024.7924.521.56%956,887
Nov 6, 202524.7224.8624.3424.4124.15-1.41%1,348,029
Nov 5, 202524.4525.0624.4324.7624.491.48%1,144,960
Nov 4, 202524.4824.5624.1824.4024.14-0.93%1,063,354
Nov 3, 202524.5224.7024.1424.6324.370.41%1,261,714
Oct 31, 202524.2624.5424.0224.5324.270.62%1,288,748
Oct 30, 202524.4524.7924.3424.3824.12-0.33%1,206,854
Oct 29, 202524.8825.1024.3924.4624.20-2.28%1,176,793
Oct 28, 202525.0425.0924.6725.0324.760.08%1,297,193
Oct 27, 202525.0125.2624.6925.0124.740.93%1,643,627
Oct 24, 202524.3724.8423.7024.7824.514.69%2,011,267
Oct 23, 202523.5223.8023.3523.6723.420.30%1,598,132
Oct 22, 202523.8023.8823.5323.6023.35-0.63%1,347,775
Oct 21, 202523.5623.9123.5023.7523.500.76%842,340