Skip to main content
logo
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
24.23
+0.43 (1.81%)
At close: Mar 23, 2026, 4:00 PM EDT
24.58
+0.35 (1.44%)
After-hours: Mar 23, 2026, 5:17 PM EDT

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202624.3224.7724.1124.2324.231.81%2,779,059
Mar 20, 202623.6923.8523.5423.8023.800.46%3,226,641
Mar 19, 202623.5623.9223.2623.6923.690.38%1,409,514
Mar 18, 202623.8823.9723.5723.6023.60-1.54%1,504,967
Mar 17, 202624.1124.1923.6923.9723.970.63%936,685
Mar 16, 202624.1724.2323.7823.8223.82-0.54%1,415,624
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%1,148,281
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%1,178,720
Mar 5, 202624.8825.1724.6924.9524.95-0.80%1,376,532
Mar 4, 202625.0625.3524.9825.1525.150.56%1,234,307
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%2,102,812
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