Skip to main content
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
27.20
-0.04 (-0.15%)
Nov 15, 2024, 4:00 PM EST - Market closed

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 202427.2227.5026.9127.2027.20-0.15%632,952
Nov 14, 202427.4227.6027.0827.2427.24-0.55%608,721
Nov 13, 202427.6328.1227.3527.3927.39-0.51%640,732
Nov 12, 202427.4827.9527.2727.5327.53-0.51%463,420
Nov 11, 202427.5228.1027.3127.6727.671.92%583,065
Nov 8, 202427.1627.3526.8927.1527.150.56%737,993
Nov 7, 202427.9028.0426.6427.0027.00-4.59%922,776
Nov 6, 202426.9228.3826.9228.3028.3011.42%1,147,569
Nov 5, 202425.0625.4725.0125.4025.401.48%476,928
Nov 4, 202424.7525.2124.3025.0325.030.85%579,909
Nov 1, 202424.7825.0224.6524.8224.820.32%404,806
Oct 31, 202425.0925.2324.7324.7424.74-1.59%400,549
Oct 30, 202424.9225.8424.9225.1425.140.52%503,286
Oct 29, 202424.8925.0524.5325.0125.010.24%458,095
Oct 28, 202424.1625.0724.1624.9524.954.13%720,193
Oct 25, 202424.9224.9223.7323.9623.96-0.13%708,492
Oct 24, 202423.9224.0123.4423.9923.990.59%647,491
Oct 23, 202423.7323.9823.6123.8523.85-0.08%572,856
Oct 22, 202423.5923.8823.5723.8723.870.97%411,052
Oct 21, 202424.4924.4923.5323.6423.64-3.63%493,366
Oct 18, 202424.6124.6424.3324.5324.53-0.57%645,213
Oct 17, 202424.4424.7224.2424.6724.670.94%489,548
Oct 16, 202424.5324.7524.3324.4424.440.99%435,937
Oct 15, 202423.7224.6423.5824.2024.202.41%582,575
Oct 14, 202423.5323.8023.3623.6323.630.38%308,436
Oct 11, 202423.0323.7623.0023.5423.542.79%428,423
Oct 10, 202422.7822.9322.6222.9022.900.17%331,027
Oct 9, 202422.4923.0622.4922.8622.861.06%543,723
Oct 8, 202422.7222.7822.5022.6222.62-0.18%420,644
Oct 7, 202422.7722.8822.5822.6622.66-1.05%369,978
Oct 4, 202422.6322.9222.6122.9022.902.37%511,477
Oct 3, 202422.2122.5422.0822.3722.370.18%423,960
Oct 2, 202422.3622.7722.2922.3322.33-0.93%533,320
Oct 1, 202422.9122.9622.2222.5422.54-2.63%560,563
Sep 30, 202422.8123.2322.7023.1523.151.54%466,321
Sep 27, 202423.2623.2822.7722.8022.80-1.38%655,337
Sep 26, 202422.9423.2322.7923.1223.121.85%694,172
Sep 25, 202422.9822.9822.6922.7022.70-1.00%457,723
Sep 24, 202423.7323.8622.8822.9322.93-3.41%744,109
Sep 23, 202423.8523.9723.6123.7423.74-0.25%475,913
Sep 20, 202424.1324.1323.6423.8023.80-1.65%2,825,793
Sep 19, 202424.0424.2823.6624.2024.202.54%477,717
Sep 18, 202423.8124.4223.3323.6023.60-0.13%592,092
Sep 17, 202423.7124.1223.5023.6323.630.72%409,185
Sep 16, 202423.4023.6022.9323.4623.460.82%532,243
Sep 13, 202422.8423.3022.8423.2723.272.69%447,544
Sep 12, 202422.7222.9022.4622.6622.66-0.18%390,150
Sep 11, 202422.9922.9922.2822.7022.70-1.90%519,667
Sep 10, 202423.3523.3522.6623.1423.14-0.47%673,474
Sep 9, 202423.1023.3722.8423.2523.250.65%528,018
Sep 6, 202423.6423.7623.0023.1023.10-1.91%463,106
Sep 5, 202424.1524.1723.5023.5523.55-1.75%436,396
Sep 4, 202424.0524.3223.7323.9723.97-0.46%399,534
Sep 3, 202424.0224.3923.9924.0824.08-1.03%536,266
Aug 30, 202424.3424.4723.9924.3324.33-0.12%700,848
Aug 29, 202424.2024.3723.8724.3624.361.25%350,975
Aug 28, 202423.8324.3223.7824.0624.060.59%309,850
Aug 27, 202424.0424.0723.7623.9223.92-0.87%369,351
Aug 26, 202424.4524.5724.0924.1324.13-0.54%377,510
Aug 23, 202423.6024.6223.5024.2624.263.32%530,381
Aug 22, 202423.2023.5223.1923.4823.481.21%308,539
Aug 21, 202423.2223.2223.0123.2023.200.52%327,276
Aug 20, 202423.5223.5223.0623.0823.08-2.20%433,687
Aug 19, 202423.3123.6123.2923.6023.600.17%520,817
Aug 16, 202423.2723.8823.2723.5623.300.77%547,765
Aug 15, 202423.4523.8623.3123.3823.131.21%469,877
Aug 14, 202423.4123.4422.9423.1022.85-0.65%444,553
Aug 13, 202423.2223.2822.7823.2523.001.26%325,106
Aug 12, 202423.5323.8422.9222.9622.71-1.59%410,990
Aug 9, 202423.3123.4223.1023.3323.080.39%411,441
Aug 8, 202423.2723.3323.0723.2422.991.48%400,079
Aug 7, 202423.3423.5322.8822.9022.65-0.69%338,029
Aug 6, 202422.9823.4022.7923.0622.810.30%465,545
Aug 5, 202422.5423.2622.0622.9922.74-2.00%643,121
Aug 2, 202423.4323.6023.0623.4623.20-2.70%625,505
Aug 1, 202425.0325.1423.9824.1123.85-3.71%953,759
Jul 31, 202425.2525.4224.9025.0424.77-0.87%833,649
Jul 30, 202425.4625.5825.1025.2624.990.20%814,936
Jul 29, 202425.5225.7924.9825.2124.94-3.41%907,189
Jul 26, 202425.6826.1824.6226.1025.823.90%1,146,598
Jul 25, 202424.4825.3724.3125.1224.853.33%1,076,343
Jul 24, 202424.8025.0524.2524.3124.05-2.25%801,987
Jul 23, 202424.4125.1624.3924.8724.600.53%680,225
Jul 22, 202424.1424.7523.8324.7424.471.94%733,921
Jul 19, 202424.1324.6924.1324.2724.01-859,901
Jul 18, 202424.5625.0524.2124.2724.01-1.82%1,159,052
Jul 17, 202423.9424.7723.8424.7224.452.15%1,463,634
Jul 16, 202423.4124.2722.9624.2023.943.95%1,115,592
Jul 15, 202422.7023.3522.6923.2823.033.74%813,894
Jul 12, 202422.1822.5422.0022.4422.201.68%953,671
Jul 11, 202421.9222.1521.7922.0721.832.22%797,056
Jul 10, 202421.0221.5920.9521.5921.362.81%773,885
Jul 9, 202420.5721.0420.4621.0020.771.69%628,542
Jul 8, 202420.7420.9420.5920.6520.430.49%798,151
Jul 5, 202420.5220.6020.2820.5520.330.15%1,738,072
Jul 3, 202420.9520.9620.4920.5220.30-1.54%637,179
Jul 2, 202420.6220.9520.6220.8420.610.82%499,855
Jul 1, 202420.6920.9820.5720.6720.45-0.43%783,866
Jun 28, 202420.6020.9020.5620.7620.531.42%1,976,204
Jun 27, 202420.2220.5620.1220.4720.250.89%568,637