Skip to main content
logo
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
25.00
-0.13 (-0.52%)
Mar 3, 2026, 1:05 PM EST - Market open

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202624.4424.8424.3924.56--2.27%104,950
Mar 2, 202624.3825.3524.1925.1325.131.49%1,577,665
Feb 27, 202625.4025.6524.4024.7624.76-4.36%2,102,812
Feb 26, 202625.6226.1725.5425.8925.891.21%1,481,502
Feb 25, 202625.2125.6725.0725.5825.582.03%859,859
Feb 24, 202625.0425.2624.7425.0725.070.12%1,022,798
Feb 23, 202626.3326.4924.8625.0425.04-5.12%1,236,616
Feb 20, 202625.9926.5225.9126.3926.390.61%1,281,475
Feb 19, 202626.2226.4025.8826.2326.23-0.83%1,465,682
Feb 18, 202626.4026.8026.1426.4526.450.19%1,125,682
Feb 17, 202626.4026.7126.1926.4026.400.38%888,359
Feb 13, 202625.8326.3325.5826.3026.300.80%1,126,725
Feb 12, 202626.9427.0925.8726.0925.83-2.58%1,432,973
Feb 11, 202627.1127.4226.5526.7826.51-1.00%794,583
Feb 10, 202627.0827.3526.5627.0526.78-0.55%973,159
Feb 9, 202627.2227.4826.5827.2026.93-0.11%1,359,230
Feb 6, 202626.9827.2826.8027.2326.961.95%1,551,825
Feb 5, 202627.1227.4326.5426.7126.44-1.51%2,254,685
Feb 4, 202626.6227.3926.6227.1226.852.19%1,925,359
Feb 3, 202626.3827.0626.2326.5426.280.61%1,964,297
Feb 2, 202626.4926.6626.0126.3826.12-0.64%1,833,569
Jan 30, 202627.5228.1126.3826.5526.29-3.70%2,527,508
Jan 29, 202627.1727.6126.9527.5727.302.07%2,221,425
Jan 28, 202627.0727.3726.9627.0126.74-0.22%1,520,564
Jan 27, 202627.5327.8226.8027.0726.80-1.49%3,139,700
Jan 26, 202627.1227.6626.1027.4827.211.44%2,635,814
Jan 23, 202627.8227.8226.8627.0926.82-3.01%1,547,523
Jan 22, 202627.6928.3527.6227.9327.650.81%1,580,085
Jan 21, 202626.7427.7726.6427.7127.434.59%1,548,968
Jan 20, 202626.3726.8226.3226.4926.23-0.82%834,201
Jan 16, 202626.8026.9126.6126.7126.44-0.67%711,445
Jan 15, 202626.5327.0126.4326.8926.621.32%729,097
Jan 14, 202626.0426.5625.8926.5426.281.61%873,956
Jan 13, 202626.4626.4626.0326.1225.86-0.84%947,936
Jan 12, 202626.6826.8026.2226.3426.08-2.12%1,316,537
Jan 9, 202627.2327.4626.8526.9126.64-0.96%2,181,615
Jan 8, 202626.2327.3726.1627.1726.903.23%2,228,872
Jan 7, 202626.4026.6026.1126.3226.06-0.72%1,027,681
Jan 6, 202626.2926.6826.1526.5126.250.88%1,614,561
Jan 5, 202625.5626.4425.5626.2826.022.38%1,298,692
Jan 2, 202625.3425.7924.9825.6725.411.46%1,161,534
Dec 31, 202525.5825.7125.2925.3025.05-1.09%881,483
Dec 30, 202525.7525.7525.5625.5825.33-0.66%723,399
Dec 29, 202526.0126.1425.7425.7525.49-1.19%773,578
Dec 26, 202526.2626.3325.9826.0625.80-0.72%572,797
Dec 24, 202526.3226.4226.1426.2525.99-0.11%433,338
Dec 23, 202526.4626.5626.2326.2826.02-0.68%1,214,991
Dec 22, 202526.2326.5026.1626.4626.200.76%1,029,542
Dec 19, 202526.2826.4626.0726.2626.00-0.11%3,107,860
Dec 18, 202526.3926.5226.1726.2926.03-0.04%1,185,035