Skip to main content
logo
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
26.08
+0.75 (2.94%)
Oct 22, 2026, 3:04 PM EDT - Market open

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202625.2226.0825.2026.0826.082.94%1,310,008
Oct 21, 202625.5125.5125.1525.3325.33-0.24%1,878,519
Oct 20, 202624.9825.5224.9825.3925.391.80%1,765,826
Oct 19, 202624.9025.0024.8224.9424.94-0.04%1,683,942
Oct 16, 202625.0525.4124.8424.9524.950.04%1,942,128
Oct 15, 202624.5324.9824.3824.9424.942.38%2,591,806
Oct 14, 202624.4124.4124.1024.3624.36-0.45%1,980,765
Oct 13, 202624.6924.8324.4124.4724.47-0.67%2,183,242
Oct 12, 202624.7224.8624.6224.6424.64-0.22%1,668,334
Oct 9, 202624.9224.9324.6224.6924.69-1.08%1,327,177
Oct 8, 202624.6224.9924.4824.9624.961.30%2,658,183
Oct 7, 202624.9224.9224.4724.6424.64-1.44%3,019,593
Oct 6, 202625.1125.2024.9625.0025.00-0.16%2,981,807
Oct 5, 202625.2625.4224.9425.0425.04-0.87%2,052,397
Oct 2, 202625.0725.3424.9325.2625.261.45%2,410,906
Oct 1, 202624.7024.9524.2824.9024.901.14%2,174,275
Sep 30, 202624.8124.9224.4824.6224.62-0.81%1,647,996
Sep 29, 202624.9625.0824.6924.8224.82-0.56%1,971,320
Sep 28, 202625.2025.2324.9424.9624.96-1.15%1,938,594
Sep 25, 202625.2025.3525.1025.2525.250.52%1,828,509
Sep 24, 202624.8425.1824.6825.1225.121.37%1,944,412
Sep 23, 202625.1325.2724.7524.7824.78-1.59%2,852,394
Sep 22, 202625.5725.6625.1725.1825.18-1.25%2,942,821
Sep 21, 202625.9825.9825.4625.5025.50-1.01%2,428,737
Sep 18, 202625.7025.8825.5425.7625.76-0.19%4,174,771
Sep 17, 202625.7725.9425.5725.8125.810.78%1,839,069
Sep 16, 202625.8125.9225.1725.6125.61-0.93%2,809,540
Sep 15, 202625.7725.9725.6325.8525.850.27%2,110,140
Sep 14, 202625.7926.0525.6625.7825.780.10%1,518,872
Sep 11, 202625.8125.9925.4325.7625.760.33%1,936,846
Sep 10, 202625.5825.7125.2825.6725.670.23%1,853,450
Sep 9, 202625.6825.7925.3225.6125.61-0.77%1,621,457
Sep 8, 202625.9926.1625.7925.8125.81-1.00%1,812,544
Sep 4, 202625.9726.1825.8626.0726.070.27%1,312,158
Sep 3, 202625.7926.0725.7826.0026.000.97%1,641,929
Sep 2, 202625.3026.0125.3025.7525.751.98%1,619,589
Sep 1, 202625.5525.7325.2025.2525.25-1.41%2,000,682
Aug 31, 202625.8025.9525.5125.6125.61-0.70%1,559,727
Aug 28, 202625.8426.0325.7225.7925.79-0.12%1,558,599
Aug 27, 202625.8525.8925.5425.8225.82-0.54%1,639,916
Aug 26, 202625.8726.0525.7625.9625.960.70%1,934,197
Aug 25, 202626.0626.2425.6325.7825.78-1.00%1,996,320
Aug 24, 202626.3726.5226.0026.0426.04-1.06%2,206,130
Aug 21, 202626.7926.8426.3226.3226.32-1.09%1,770,541
Aug 20, 202626.7426.8326.5726.6126.61-0.60%1,822,807
Aug 19, 202627.2927.3826.6926.7726.77-1.65%2,206,526
Aug 18, 202627.6027.6027.1227.2227.22-1.09%1,647,816
Aug 17, 202627.4327.5927.3727.5227.520.44%1,621,434
Aug 14, 202627.8427.9927.6027.6627.40-0.72%1,265,441
Aug 13, 202627.8527.9927.7627.8627.600.83%1,077,229