Skip to main content
logo
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
26.27
-0.46 (-1.72%)
Apr 10, 2026, 4:00 PM EDT - Market closed

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202626.6626.8426.1826.2726.27-1.72%2,229,490
Apr 9, 202626.2926.8826.0626.7326.731.29%1,566,403
Apr 8, 202626.1726.5326.1726.3926.392.76%1,860,525
Apr 7, 202625.4725.8125.4125.6825.680.67%1,674,912
Apr 6, 202625.0325.5624.9725.5125.511.84%1,207,315
Apr 2, 202624.5825.1624.5025.0525.050.28%1,321,535
Apr 1, 202624.6425.0924.5924.9824.981.38%1,263,076
Mar 31, 202624.5024.8724.3224.6424.642.11%1,851,712
Mar 30, 202624.3624.4324.0224.1324.13-0.17%1,266,298
Mar 27, 202624.4724.6724.1024.1724.17-1.71%1,522,529
Mar 26, 202624.3324.6224.1624.5924.590.61%1,441,098
Mar 25, 202624.6924.8824.3524.4424.44-0.37%1,242,950
Mar 24, 202624.1524.8523.8324.5324.531.24%1,774,805
Mar 23, 202624.3224.7724.1124.2324.231.81%2,779,070
Mar 20, 202623.6923.8523.5423.8023.800.46%3,236,120
Mar 19, 202623.5623.9223.2623.6923.690.38%1,409,975
Mar 18, 202623.8823.9723.5723.6023.60-1.54%1,506,974
Mar 17, 202624.1124.1923.6923.9723.970.63%936,694
Mar 16, 202624.1724.2323.7823.8223.82-0.54%1,416,753
Mar 13, 202624.0724.2923.8123.9523.950.29%1,318,589
Mar 12, 202623.5723.9923.5323.8823.88-0.58%1,477,849
Mar 11, 202624.0724.3323.8324.0224.02-0.62%1,148,285
Mar 10, 202624.3824.8223.9624.1724.17-0.98%1,906,178
Mar 9, 202624.0924.5523.4824.4124.41-0.29%1,561,128
Mar 6, 202624.2124.5323.8824.4824.48-1.88%1,178,744
Mar 5, 202624.8825.1724.6924.9524.95-0.80%1,380,847
Mar 4, 202625.0625.3524.9825.1525.150.56%1,234,308
Mar 3, 202624.4425.2424.3625.0125.01-0.48%1,243,003
Mar 2, 202624.3825.3524.1925.1325.131.49%1,577,665
Feb 27, 202625.4025.6524.4024.7624.76-4.36%2,102,814
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