Skip to main content
logo
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
27.05
-0.15 (-0.55%)
Feb 10, 2026, 4:00 PM EST - Market closed

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202627.0827.3526.5627.0527.05-0.55%973,159
Feb 9, 202627.2227.4826.5827.2027.20-0.11%1,359,230
Feb 6, 202626.9827.2826.8027.2327.231.95%1,551,825
Feb 5, 202627.1227.4326.5426.7126.71-1.51%2,254,685
Feb 4, 202626.6227.3926.6227.1227.122.19%1,925,355
Feb 3, 202626.3827.0626.2326.5426.540.61%1,964,297
Feb 2, 202626.4926.6626.0126.3826.38-0.64%1,833,441
Jan 30, 202627.5228.1126.3826.5526.55-3.70%2,527,081
Jan 29, 202627.1727.6126.9527.5727.572.07%2,209,675
Jan 28, 202627.0727.3726.9627.0127.01-0.22%1,518,964
Jan 27, 202627.5327.8226.8027.0727.07-1.49%3,139,700
Jan 26, 202627.1227.6626.1027.4827.481.44%2,635,814
Jan 23, 202627.8227.8226.8627.0927.09-3.01%1,547,523
Jan 22, 202627.6928.3527.6227.9327.930.81%1,580,085
Jan 21, 202626.7427.7726.6427.7127.714.59%1,548,968
Jan 20, 202626.3726.8226.3226.4926.49-0.82%834,201
Jan 16, 202626.8026.9126.6126.7126.71-0.67%711,445
Jan 15, 202626.5327.0126.4326.8926.891.32%729,097
Jan 14, 202626.0426.5625.8926.5426.541.61%873,956
Jan 13, 202626.4626.4626.0326.1226.12-0.84%947,936
Jan 12, 202626.6826.8026.2226.3426.34-2.12%1,316,537
Jan 9, 202627.2327.4626.8526.9126.91-0.96%2,181,615
Jan 8, 202626.2327.3726.1627.1727.173.23%2,228,872
Jan 7, 202626.4026.6026.1126.3226.32-0.72%1,027,681
Jan 6, 202626.2926.6826.1526.5126.510.88%1,614,561
Jan 5, 202625.5626.4425.5626.2826.282.38%1,298,692
Jan 2, 202625.3425.7924.9825.6725.671.46%1,161,534
Dec 31, 202525.5825.7125.2925.3025.30-1.09%881,483
Dec 30, 202525.7525.7525.5625.5825.58-0.66%723,399
Dec 29, 202526.0126.1425.7425.7525.75-1.19%773,578
Dec 26, 202526.2626.3325.9826.0626.06-0.72%572,797
Dec 24, 202526.3226.4226.1426.2526.25-0.11%433,338
Dec 23, 202526.4626.5626.2326.2826.28-0.68%1,214,991
Dec 22, 202526.2326.5026.1626.4626.460.76%1,029,542
Dec 19, 202526.2826.4626.0726.2626.26-0.11%3,107,860
Dec 18, 202526.3926.5226.1726.2926.29-0.04%1,185,035
Dec 17, 202526.0026.4525.9426.3026.301.43%1,095,011
Dec 16, 202526.1826.2725.9125.9325.93-0.50%1,004,955
Dec 15, 202526.2126.3526.0226.0626.060.19%1,193,891
Dec 12, 202526.3126.3125.8826.0126.01-0.57%1,004,096
Dec 11, 202525.9826.4925.9826.1626.160.38%1,202,106
Dec 10, 202525.2126.2325.2126.0626.063.45%1,399,510
Dec 9, 202525.4125.7525.0025.1925.19-1.37%1,272,004
Dec 8, 202525.3125.6725.3025.5425.541.15%1,340,668
Dec 5, 202525.2125.3925.1425.2525.25-0.32%1,035,567
Dec 4, 202525.2725.4825.1725.3325.330.12%1,086,538
Dec 3, 202524.9425.4424.9325.3025.301.24%1,226,397
Dec 2, 202525.4025.4124.9524.9924.99-1.50%1,963,927
Dec 1, 202524.7925.4824.7425.3725.371.81%1,705,569
Nov 28, 202525.1925.3024.8924.9224.92-0.99%856,038