Skip to main content
logo
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
24.82
+0.21 (0.85%)
At close: Oct 6, 2025, 4:00 PM EDT
24.82
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:20 PM EDT

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202524.8425.2324.6124.82-0.85%929,179
Oct 3, 202524.5424.9424.5424.6124.610.61%1,017,865
Oct 2, 202524.5024.6624.2524.4624.46-0.37%930,870
Oct 1, 202524.7824.8824.4924.5524.55-1.13%909,580
Sep 30, 202524.9525.0824.4724.8324.83-0.36%693,433
Sep 29, 202525.2025.2024.7324.9224.92-0.99%1,095,911
Sep 26, 202525.1925.4025.0025.1725.170.40%828,478
Sep 25, 202524.9025.1124.8225.0725.07-0.32%646,469
Sep 24, 202525.1025.2625.0425.1525.150.36%650,135
Sep 23, 202525.4325.7925.0325.0625.06-0.99%857,711
Sep 22, 202525.5525.7125.1425.3125.31-1.40%730,408
Sep 19, 202526.0126.0725.4725.6725.67-1.12%2,070,554
Sep 18, 202525.4325.9825.3425.9625.962.33%634,348
Sep 17, 202525.2225.8925.1325.3725.371.08%840,157
Sep 16, 202525.4225.4224.8325.1025.10-1.18%806,354
Sep 15, 202525.7725.7725.2725.4025.40-0.66%656,961
Sep 12, 202525.6325.8125.4725.5725.57-0.58%757,190
Sep 11, 202525.6225.7525.3725.7225.720.59%1,232,015
Sep 10, 202525.7225.9625.5425.5725.57-0.54%1,022,191
Sep 9, 202525.6725.9425.5725.7125.71-0.27%729,635
Sep 8, 202525.7325.8225.4325.7825.780.19%650,022
Sep 5, 202526.2926.3925.6625.7325.73-1.53%781,808
Sep 4, 202525.9526.1425.8726.1326.130.85%681,645
Sep 3, 202525.6425.9925.5825.9125.910.86%695,045
Sep 2, 202525.6925.8425.3325.6925.69-1.00%950,005
Aug 29, 202525.9126.2325.8325.9525.950.15%1,703,554
Aug 28, 202526.0926.1125.6725.9125.91-0.38%1,566,548
Aug 27, 202525.5826.1225.5226.0126.011.64%1,428,578
Aug 26, 202525.3225.7425.3025.5925.591.11%1,001,795
Aug 25, 202525.3825.5725.0625.3125.31-0.78%809,898
Aug 22, 202524.7725.6424.7725.5125.513.66%1,225,328
Aug 21, 202524.4524.6724.3724.6124.61-741,958
Aug 20, 202524.5424.7024.4724.6124.610.16%740,420
Aug 19, 202524.5324.8424.5024.5724.570.04%1,023,561
Aug 18, 202524.1624.5824.1124.5624.560.24%967,736
Aug 15, 202525.1525.1524.4724.5024.24-2.27%1,160,078
Aug 14, 202524.7125.1524.6225.0724.810.16%963,209
Aug 13, 202524.7325.0824.5825.0324.771.87%917,257
Aug 12, 202523.9924.6323.9924.5724.312.93%737,136
Aug 11, 202523.9624.1123.7923.8723.62-0.21%734,786
Aug 8, 202523.9124.0123.6023.9223.671.10%1,192,459
Aug 7, 202523.9923.9923.5723.6623.41-0.76%1,108,940
Aug 6, 202524.0324.1123.8223.8423.59-0.83%824,981
Aug 5, 202524.0524.0823.6524.0423.790.38%1,204,594
Aug 4, 202523.7224.0223.6223.9523.700.93%984,272
Aug 1, 202523.9024.1223.4823.7323.48-2.14%1,100,698
Jul 31, 202524.3424.5324.2024.2524.00-1.14%1,235,880
Jul 30, 202524.7824.9624.4724.5324.27-1.13%1,304,764
Jul 29, 202525.3025.3024.7524.8124.55-1.27%1,023,369
Jul 28, 202525.6025.6025.0525.1324.87-1.14%1,002,130