First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
23.63
+0.04 (0.17%)
At close: Jun 5, 2025, 4:00 PM
23.88
+0.25 (1.05%)
After-hours: Jun 5, 2025, 7:03 PM EDT
First Hawaiian Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 23.58 | 23.70 | 23.42 | 23.61 | 23.61 | 0.08% | 696,730 |
Jun 4, 2025 | 23.87 | 24.00 | 23.53 | 23.59 | 23.59 | -1.42% | 532,549 |
Jun 3, 2025 | 23.43 | 23.99 | 23.36 | 23.93 | 23.93 | 1.87% | 725,280 |
Jun 2, 2025 | 23.79 | 23.81 | 23.35 | 23.49 | 23.49 | -1.63% | 589,155 |
May 30, 2025 | 23.81 | 23.96 | 23.66 | 23.88 | 23.88 | 0.04% | 1,086,734 |
May 29, 2025 | 23.65 | 23.87 | 23.57 | 23.87 | 23.87 | 1.06% | 469,897 |
May 28, 2025 | 23.87 | 23.96 | 23.46 | 23.62 | 23.62 | -1.25% | 481,673 |
May 27, 2025 | 23.65 | 23.93 | 23.41 | 23.92 | 23.92 | 2.13% | 446,724 |
May 23, 2025 | 23.24 | 23.52 | 23.12 | 23.42 | 23.42 | -0.76% | 405,579 |
May 22, 2025 | 23.36 | 23.74 | 23.36 | 23.60 | 23.60 | 0.43% | 830,057 |
May 21, 2025 | 24.03 | 24.10 | 23.50 | 23.50 | 23.50 | -3.25% | 551,825 |
May 20, 2025 | 24.21 | 24.46 | 24.13 | 24.29 | 24.29 | 0.21% | 510,700 |
May 19, 2025 | 24.11 | 24.27 | 24.00 | 24.24 | 24.24 | -1.42% | 525,663 |
May 16, 2025 | 24.58 | 24.66 | 24.37 | 24.59 | 24.33 | 0.33% | 563,440 |
May 15, 2025 | 24.50 | 24.59 | 24.38 | 24.51 | 24.25 | -0.08% | 531,857 |
May 14, 2025 | 24.42 | 24.65 | 24.38 | 24.53 | 24.27 | -0.04% | 665,152 |
May 13, 2025 | 24.69 | 24.77 | 24.48 | 24.54 | 24.28 | -0.41% | 831,996 |
May 12, 2025 | 24.41 | 24.82 | 24.41 | 24.64 | 24.38 | 4.32% | 787,665 |
May 9, 2025 | 23.71 | 23.75 | 23.53 | 23.62 | 23.37 | -0.08% | 547,646 |
May 8, 2025 | 23.24 | 23.94 | 23.24 | 23.64 | 23.39 | 2.78% | 721,498 |
May 7, 2025 | 23.25 | 23.33 | 22.94 | 23.00 | 22.76 | -0.13% | 958,721 |
May 6, 2025 | 23.07 | 23.28 | 22.84 | 23.03 | 22.79 | -1.24% | 623,340 |
May 5, 2025 | 23.04 | 23.70 | 22.96 | 23.32 | 23.07 | 0.26% | 461,787 |
May 2, 2025 | 23.25 | 23.44 | 23.12 | 23.26 | 23.01 | 1.35% | 530,489 |
May 1, 2025 | 23.10 | 23.25 | 22.62 | 22.95 | 22.71 | 0.39% | 674,335 |
Apr 30, 2025 | 22.89 | 23.00 | 22.51 | 22.86 | 22.62 | -1.55% | 811,939 |
Apr 29, 2025 | 22.89 | 23.24 | 22.77 | 23.22 | 22.97 | 1.22% | 815,848 |
Apr 28, 2025 | 22.93 | 23.06 | 22.76 | 22.94 | 22.70 | 0.39% | 660,103 |
Apr 25, 2025 | 22.78 | 23.05 | 22.71 | 22.85 | 22.61 | -0.82% | 889,583 |
Apr 24, 2025 | 23.32 | 23.66 | 22.79 | 23.04 | 22.80 | -1.87% | 1,345,856 |
Apr 23, 2025 | 23.05 | 24.25 | 23.05 | 23.48 | 23.23 | 0.82% | 1,349,513 |
Apr 22, 2025 | 22.43 | 23.32 | 22.43 | 23.29 | 23.04 | 3.70% | 1,064,695 |
Apr 21, 2025 | 22.42 | 22.70 | 22.08 | 22.46 | 22.22 | -0.80% | 853,125 |
Apr 17, 2025 | 22.26 | 22.72 | 22.26 | 22.64 | 22.40 | 1.75% | 1,089,416 |
Apr 16, 2025 | 22.01 | 22.37 | 21.94 | 22.25 | 22.01 | 0.45% | 1,020,010 |
Apr 15, 2025 | 21.78 | 22.33 | 21.75 | 22.15 | 21.92 | 1.89% | 811,542 |
Apr 14, 2025 | 21.66 | 21.84 | 21.16 | 21.74 | 21.51 | 1.49% | 1,055,430 |
Apr 11, 2025 | 20.98 | 21.45 | 20.62 | 21.42 | 21.19 | 1.32% | 993,368 |
Apr 10, 2025 | 22.02 | 22.07 | 20.54 | 21.14 | 20.92 | -6.21% | 1,197,185 |
Apr 9, 2025 | 20.86 | 22.82 | 20.32 | 22.54 | 22.30 | 6.02% | 1,765,668 |
Apr 8, 2025 | 22.08 | 22.37 | 20.89 | 21.26 | 21.03 | -1.89% | 1,055,287 |
Apr 7, 2025 | 20.99 | 22.53 | 20.69 | 21.67 | 21.44 | 0.05% | 1,298,844 |
Apr 4, 2025 | 21.85 | 22.09 | 21.25 | 21.66 | 21.43 | -4.41% | 1,214,021 |
Apr 3, 2025 | 23.80 | 23.80 | 22.63 | 22.66 | 22.42 | -8.18% | 1,768,582 |
Apr 2, 2025 | 23.97 | 24.71 | 23.91 | 24.68 | 24.42 | 1.86% | 919,927 |
Apr 1, 2025 | 24.29 | 24.34 | 23.96 | 24.23 | 23.97 | -0.86% | 705,036 |
Mar 31, 2025 | 24.03 | 24.62 | 23.97 | 24.44 | 24.18 | 0.62% | 885,074 |
Mar 28, 2025 | 24.68 | 24.78 | 24.07 | 24.29 | 24.03 | -1.94% | 560,545 |
Mar 27, 2025 | 24.77 | 25.17 | 24.50 | 24.77 | 24.51 | -0.40% | 828,601 |
Mar 26, 2025 | 25.08 | 25.38 | 24.77 | 24.87 | 24.61 | -0.48% | 506,564 |