Skip to main content
logo
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
25.08
+0.04 (0.18%)
At close: Aug 14, 2025, 4:00 PM
25.07
0.00 (-0.02%)
After-hours: Aug 14, 2025, 4:20 PM EDT

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202524.7125.1524.6225.0725.070.16%963,209
Aug 13, 202524.7325.0824.5825.0325.031.87%917,257
Aug 12, 202523.9924.6323.9924.5724.572.93%737,136
Aug 11, 202523.9624.1123.7923.8723.87-0.21%734,786
Aug 8, 202523.9124.0123.6023.9223.921.10%1,192,459
Aug 7, 202523.9923.9923.5723.6623.66-0.76%1,108,940
Aug 6, 202524.0324.1123.8223.8423.84-0.83%824,981
Aug 5, 202524.0524.0823.6524.0424.040.38%1,204,594
Aug 4, 202523.7224.0223.6223.9523.950.93%984,272
Aug 1, 202523.9024.1223.4823.7323.73-2.14%1,100,698
Jul 31, 202524.3424.5324.2024.2524.25-1.14%1,235,880
Jul 30, 202524.7824.9624.4724.5324.53-1.13%1,304,764
Jul 29, 202525.3025.3024.7524.8124.81-1.27%1,023,369
Jul 28, 202525.6025.6025.0525.1325.13-1.14%1,002,130
Jul 25, 202525.5825.8025.0325.4225.420.87%1,353,390
Jul 24, 202525.4925.8325.1825.2025.20-1.45%1,044,956
Jul 23, 202525.5425.6625.3625.5725.570.20%676,830
Jul 22, 202525.4525.7525.3525.5225.520.28%981,587
Jul 21, 202525.6625.8525.4525.4525.45-0.35%532,146
Jul 18, 202525.6625.7525.4225.5425.540.04%618,341
Jul 17, 202525.2325.6025.2225.5325.531.15%1,201,786
Jul 16, 202525.3025.3824.8525.2425.240.76%549,350
Jul 15, 202525.9726.0025.0425.0525.05-3.80%1,263,458
Jul 14, 202525.8726.0625.7626.0426.040.66%1,193,905
Jul 11, 202526.0126.1025.7625.8725.87-1.30%1,005,971
Jul 10, 202526.0626.3825.8726.2126.210.19%1,148,597
Jul 9, 202526.6326.7226.0226.1626.16-1.02%1,399,471
Jul 8, 202525.8026.5725.1226.4326.430.61%1,433,465
Jul 7, 202526.3426.7126.1126.2726.27-0.53%1,255,302
Jul 3, 202526.2926.6026.1126.4126.410.72%1,043,568
Jul 2, 202525.9426.2325.6126.2226.221.94%2,777,215
Jul 1, 202524.8726.0824.8325.7225.723.04%1,171,398
Jun 30, 202524.9125.0924.8624.9624.960.52%859,590
Jun 27, 202524.8125.0124.6924.8324.830.40%1,572,063
Jun 26, 202524.3124.7724.3024.7324.731.94%521,000
Jun 25, 202524.4324.4824.2124.2624.26-0.82%846,296
Jun 24, 202524.2124.7024.2124.4624.461.70%2,624,683
Jun 23, 202523.2824.0623.2124.0524.053.04%646,018
Jun 20, 202523.2823.4923.2323.3423.340.78%1,023,254
Jun 18, 202523.0223.3523.0223.1623.160.52%545,746
Jun 17, 202523.0923.3122.9123.0423.04-0.99%864,083
Jun 16, 202523.6423.7423.2423.2723.27-0.60%609,579
Jun 13, 202523.9124.2523.3823.4123.41-3.06%1,370,472
Jun 12, 202524.1224.1823.7924.1524.15-0.04%816,990
Jun 11, 202524.4824.5724.0724.1624.16-0.90%850,890
Jun 10, 202524.2324.5424.1224.3824.380.87%571,161
Jun 9, 202524.2524.3924.0424.1724.170.15%564,379
Jun 6, 202523.7124.2023.7124.1424.142.22%519,053
Jun 5, 202523.5823.7023.4223.6123.610.08%696,760
Jun 4, 202523.8724.0023.5323.5923.59-1.42%532,549