Skip to main content
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
25.48
+0.28 (1.11%)
Dec 20, 2024, 4:00 PM EST - Market closed

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.1425.8425.0625.4825.481.11%3,018,039
Dec 19, 202425.5725.8424.9825.2025.200.04%991,303
Dec 18, 202426.9426.9425.1725.1925.19-5.73%1,141,158
Dec 17, 202427.2227.2926.6226.7226.72-2.02%821,485
Dec 16, 202427.0327.3126.9127.2727.270.78%706,035
Dec 13, 202427.3527.3626.7627.0627.06-0.73%705,179
Dec 12, 202427.4827.6427.2527.2627.26-0.76%652,430
Dec 11, 202427.6627.9327.4027.4727.470.18%810,315
Dec 10, 202427.5527.7727.1227.4227.420.11%805,997
Dec 9, 202427.3527.6427.1827.3927.390.33%662,714
Dec 6, 202427.5727.5927.0827.3027.30-0.22%505,288
Dec 5, 202427.2327.6327.2127.3627.360.96%688,465
Dec 4, 202427.0527.2426.8927.1027.100.15%557,661
Dec 3, 202427.2827.3626.8927.0627.06-1.24%588,622
Dec 2, 202427.5727.7027.1627.4027.40-0.76%641,484
Nov 29, 202427.7427.7427.1227.6127.610.04%411,558
Nov 27, 202427.9428.0427.3627.6027.60-0.29%728,967
Nov 26, 202428.0228.1227.6627.6827.68-1.70%900,929
Nov 25, 202428.0628.8028.0628.1628.160.93%1,177,509
Nov 22, 202427.2828.0527.1027.9027.902.24%1,382,051
Nov 21, 202427.0427.4727.0227.2927.291.11%592,481
Nov 20, 202426.7527.0326.5926.9926.990.52%496,267
Nov 19, 202426.5827.0426.5426.8526.85-0.22%461,306
Nov 18, 202426.9127.2826.8126.9126.91-1.07%488,014
Nov 15, 202427.2227.5026.9127.2026.94-0.15%632,952
Nov 14, 202427.4227.6027.0827.2426.98-0.55%608,721
Nov 13, 202427.6328.1227.3527.3927.13-0.51%640,732
Nov 12, 202427.4827.9527.2727.5327.27-0.51%463,420
Nov 11, 202427.5228.1027.3127.6727.411.92%583,065
Nov 8, 202427.1627.3526.8927.1526.890.56%737,993
Nov 7, 202427.9028.0426.6427.0026.74-4.59%922,776
Nov 6, 202426.9228.3826.9228.3028.0311.42%1,147,569
Nov 5, 202425.0625.4725.0125.4025.161.48%476,928
Nov 4, 202424.7525.2124.3025.0324.790.85%579,909
Nov 1, 202424.7825.0224.6524.8224.580.32%404,806
Oct 31, 202425.0925.2324.7324.7424.50-1.59%400,549
Oct 30, 202424.9225.8424.9225.1424.900.52%503,286
Oct 29, 202424.8925.0524.5325.0124.770.24%458,095
Oct 28, 202424.1625.0724.1624.9524.714.13%720,193
Oct 25, 202424.9224.9223.7323.9623.73-0.13%708,492
Oct 24, 202423.9224.0123.4423.9923.760.59%647,491
Oct 23, 202423.7323.9823.6123.8523.62-0.08%572,856
Oct 22, 202423.5923.8823.5723.8723.640.97%411,052
Oct 21, 202424.4924.4923.5323.6423.41-3.63%493,366
Oct 18, 202424.6124.6424.3324.5324.30-0.57%645,213
Oct 17, 202424.4424.7224.2424.6724.430.94%489,548
Oct 16, 202424.5324.7524.3324.4424.210.99%435,937
Oct 15, 202423.7224.6423.5824.2023.972.41%582,575
Oct 14, 202423.5323.8023.3623.6323.400.38%308,436
Oct 11, 202423.0323.7623.0023.5423.322.79%428,423
Oct 10, 202422.7822.9322.6222.9022.680.17%331,027
Oct 9, 202422.4923.0622.4922.8622.641.06%543,723
Oct 8, 202422.7222.7822.5022.6222.40-0.18%420,644
Oct 7, 202422.7722.8822.5822.6622.44-1.05%369,978
Oct 4, 202422.6322.9222.6122.9022.682.37%511,477
Oct 3, 202422.2122.5422.0822.3722.160.18%423,960
Oct 2, 202422.3622.7722.2922.3322.12-0.93%533,320
Oct 1, 202422.9122.9622.2222.5422.32-2.63%560,563
Sep 30, 202422.8123.2322.7023.1522.931.54%466,321
Sep 27, 202423.2623.2822.7722.8022.58-1.38%655,337
Sep 26, 202422.9423.2322.7923.1222.901.85%694,172
Sep 25, 202422.9822.9822.6922.7022.48-1.00%457,723
Sep 24, 202423.7323.8622.8822.9322.71-3.41%744,109
Sep 23, 202423.8523.9723.6123.7423.51-0.25%475,913
Sep 20, 202424.1324.1323.6423.8023.57-1.65%2,825,793
Sep 19, 202424.0424.2823.6624.2023.972.54%477,717
Sep 18, 202423.8124.4223.3323.6023.37-0.13%592,092
Sep 17, 202423.7124.1223.5023.6323.400.72%409,185
Sep 16, 202423.4023.6022.9323.4623.240.82%532,243
Sep 13, 202422.8423.3022.8423.2723.052.69%447,544
Sep 12, 202422.7222.9022.4622.6622.44-0.18%390,150
Sep 11, 202422.9922.9922.2822.7022.48-1.90%519,667
Sep 10, 202423.3523.3522.6623.1422.92-0.47%673,474
Sep 9, 202423.1023.3722.8423.2523.030.65%528,018
Sep 6, 202423.6423.7623.0023.1022.88-1.91%463,106
Sep 5, 202424.1524.1723.5023.5523.33-1.75%436,396
Sep 4, 202424.0524.3223.7323.9723.74-0.46%399,534
Sep 3, 202424.0224.3923.9924.0823.85-1.03%536,266
Aug 30, 202424.3424.4723.9924.3324.10-0.12%700,848
Aug 29, 202424.2024.3723.8724.3624.131.25%350,975
Aug 28, 202423.8324.3223.7824.0623.830.59%309,850
Aug 27, 202424.0424.0723.7623.9223.69-0.87%369,351
Aug 26, 202424.4524.5724.0924.1323.90-0.54%377,510
Aug 23, 202423.6024.6223.5024.2624.033.32%530,381
Aug 22, 202423.2023.5223.1923.4823.261.21%308,539
Aug 21, 202423.2223.2223.0123.2022.980.52%327,276
Aug 20, 202423.5223.5223.0623.0822.86-2.20%433,687
Aug 19, 202423.3123.6123.2923.6023.370.17%520,817
Aug 16, 202423.2723.8823.2723.5623.080.77%547,765
Aug 15, 202423.4523.8623.3123.3822.901.21%469,877
Aug 14, 202423.4123.4422.9423.1022.63-0.65%444,553
Aug 13, 202423.2223.2822.7823.2522.781.26%325,106
Aug 12, 202423.5323.8422.9222.9622.49-1.59%410,990
Aug 9, 202423.3123.4223.1023.3322.860.39%411,441
Aug 8, 202423.2723.3323.0723.2422.771.48%400,079
Aug 7, 202423.3423.5322.8822.9022.43-0.69%338,029
Aug 6, 202422.9823.4022.7923.0622.590.30%465,545
Aug 5, 202422.5423.2622.0622.9922.52-2.00%643,121
Aug 2, 202423.4323.6023.0623.4622.98-2.70%625,505
Aug 1, 202425.0325.1423.9824.1123.62-3.71%953,759