First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
25.25
-0.08 (-0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
First Hawaiian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.21 | 25.39 | 25.14 | 25.25 | 25.25 | -0.32% | 1,014,146 |
| Dec 4, 2025 | 25.27 | 25.48 | 25.17 | 25.33 | 25.33 | 0.12% | 1,072,112 |
| Dec 3, 2025 | 24.94 | 25.44 | 24.93 | 25.30 | 25.30 | 1.24% | 1,226,324 |
| Dec 2, 2025 | 25.40 | 25.41 | 24.95 | 24.99 | 24.99 | -1.50% | 1,963,927 |
| Dec 1, 2025 | 24.79 | 25.48 | 24.74 | 25.37 | 25.37 | 1.81% | 1,705,569 |
| Nov 28, 2025 | 25.19 | 25.30 | 24.89 | 24.92 | 24.92 | -0.99% | 856,038 |
| Nov 26, 2025 | 25.36 | 25.53 | 25.14 | 25.17 | 25.17 | -0.63% | 1,704,705 |
| Nov 25, 2025 | 24.81 | 25.54 | 24.81 | 25.33 | 25.33 | 2.72% | 2,428,890 |
| Nov 24, 2025 | 24.60 | 24.75 | 24.43 | 24.66 | 24.66 | 0.24% | 1,346,305 |
| Nov 21, 2025 | 24.17 | 24.90 | 24.15 | 24.60 | 24.60 | 2.16% | 2,555,183 |
| Nov 20, 2025 | 24.33 | 24.54 | 23.92 | 24.08 | 24.08 | -0.04% | 1,345,219 |
| Nov 19, 2025 | 23.69 | 24.16 | 23.69 | 24.09 | 24.09 | 1.69% | 1,179,679 |
| Nov 18, 2025 | 23.34 | 23.90 | 23.32 | 23.69 | 23.69 | 1.28% | 1,626,778 |
| Nov 17, 2025 | 24.00 | 24.24 | 23.33 | 23.39 | 23.39 | -3.55% | 1,873,683 |
| Nov 14, 2025 | 24.43 | 24.50 | 24.11 | 24.25 | 23.99 | -1.26% | 3,211,081 |
| Nov 13, 2025 | 24.67 | 24.94 | 24.47 | 24.56 | 24.30 | -0.89% | 920,624 |
| Nov 12, 2025 | 24.96 | 25.22 | 24.75 | 24.78 | 24.51 | -0.44% | 1,200,884 |
| Nov 11, 2025 | 25.03 | 25.08 | 24.85 | 24.89 | 24.62 | 0.24% | 820,033 |
| Nov 10, 2025 | 24.81 | 25.02 | 24.62 | 24.83 | 24.56 | 0.16% | 1,033,647 |
| Nov 7, 2025 | 24.29 | 24.80 | 24.20 | 24.79 | 24.52 | 1.56% | 956,887 |
| Nov 6, 2025 | 24.72 | 24.86 | 24.34 | 24.41 | 24.15 | -1.41% | 1,348,029 |
| Nov 5, 2025 | 24.45 | 25.06 | 24.43 | 24.76 | 24.49 | 1.48% | 1,144,960 |
| Nov 4, 2025 | 24.48 | 24.56 | 24.18 | 24.40 | 24.14 | -0.93% | 1,063,354 |
| Nov 3, 2025 | 24.52 | 24.70 | 24.14 | 24.63 | 24.37 | 0.41% | 1,261,714 |
| Oct 31, 2025 | 24.26 | 24.54 | 24.02 | 24.53 | 24.27 | 0.62% | 1,288,748 |
| Oct 30, 2025 | 24.45 | 24.79 | 24.34 | 24.38 | 24.12 | -0.33% | 1,206,854 |
| Oct 29, 2025 | 24.88 | 25.10 | 24.39 | 24.46 | 24.20 | -2.28% | 1,176,793 |
| Oct 28, 2025 | 25.04 | 25.09 | 24.67 | 25.03 | 24.76 | 0.08% | 1,297,193 |
| Oct 27, 2025 | 25.01 | 25.26 | 24.69 | 25.01 | 24.74 | 0.93% | 1,643,627 |
| Oct 24, 2025 | 24.37 | 24.84 | 23.70 | 24.78 | 24.51 | 4.69% | 2,011,267 |
| Oct 23, 2025 | 23.52 | 23.80 | 23.35 | 23.67 | 23.42 | 0.30% | 1,598,132 |
| Oct 22, 2025 | 23.80 | 23.88 | 23.53 | 23.60 | 23.35 | -0.63% | 1,347,775 |
| Oct 21, 2025 | 23.56 | 23.91 | 23.50 | 23.75 | 23.50 | 0.76% | 842,340 |
| Oct 20, 2025 | 23.30 | 23.68 | 23.30 | 23.57 | 23.32 | 1.46% | 1,015,859 |
| Oct 17, 2025 | 23.13 | 23.34 | 22.84 | 23.23 | 22.98 | 2.02% | 1,185,049 |
| Oct 16, 2025 | 23.95 | 23.95 | 22.65 | 22.77 | 22.53 | -5.20% | 1,891,956 |
| Oct 15, 2025 | 24.68 | 24.68 | 23.94 | 24.02 | 23.76 | -2.44% | 1,030,452 |
| Oct 14, 2025 | 24.09 | 24.86 | 23.98 | 24.62 | 24.36 | 1.90% | 840,536 |
| Oct 13, 2025 | 23.85 | 24.19 | 23.66 | 24.16 | 23.90 | 2.85% | 840,738 |
| Oct 10, 2025 | 24.49 | 24.74 | 23.48 | 23.49 | 23.24 | -3.77% | 954,553 |
| Oct 9, 2025 | 24.54 | 24.58 | 24.24 | 24.41 | 24.15 | -0.41% | 845,737 |
| Oct 8, 2025 | 24.74 | 24.84 | 24.41 | 24.51 | 24.25 | -0.85% | 855,337 |
| Oct 7, 2025 | 24.82 | 25.05 | 24.67 | 24.72 | 24.45 | -0.40% | 542,739 |
| Oct 6, 2025 | 24.84 | 25.23 | 24.61 | 24.82 | 24.55 | 0.85% | 1,003,437 |
| Oct 3, 2025 | 24.54 | 24.94 | 24.54 | 24.61 | 24.35 | 0.61% | 1,017,865 |
| Oct 2, 2025 | 24.50 | 24.66 | 24.25 | 24.46 | 24.20 | -0.37% | 930,870 |
| Oct 1, 2025 | 24.78 | 24.88 | 24.49 | 24.55 | 24.29 | -1.13% | 909,580 |
| Sep 30, 2025 | 24.95 | 25.08 | 24.47 | 24.83 | 24.56 | -0.36% | 693,433 |
| Sep 29, 2025 | 25.20 | 25.20 | 24.73 | 24.92 | 24.65 | -0.99% | 1,095,911 |
| Sep 26, 2025 | 25.19 | 25.40 | 25.00 | 25.17 | 24.90 | 0.40% | 828,478 |