First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
24.62
-0.20 (-0.81%)
At close: Sep 30, 2026, 4:00 PM EDT
24.76
+0.14 (0.57%)
Pre-market: Oct 1, 2026, 7:57 AM EDT
First Hawaiian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 24.81 | 24.92 | 24.48 | 24.62 | 24.62 | -0.81% | 1,647,996 |
| Sep 29, 2026 | 24.96 | 25.08 | 24.69 | 24.82 | 24.82 | -0.56% | 1,971,320 |
| Sep 28, 2026 | 25.20 | 25.23 | 24.94 | 24.96 | 24.96 | -1.15% | 1,938,594 |
| Sep 25, 2026 | 25.20 | 25.35 | 25.10 | 25.25 | 25.25 | 0.52% | 1,828,509 |
| Sep 24, 2026 | 24.84 | 25.18 | 24.68 | 25.12 | 25.12 | 1.37% | 1,944,412 |
| Sep 23, 2026 | 25.13 | 25.27 | 24.75 | 24.78 | 24.78 | -1.59% | 2,852,394 |
| Sep 22, 2026 | 25.57 | 25.66 | 25.17 | 25.18 | 25.18 | -1.25% | 2,942,821 |
| Sep 21, 2026 | 25.98 | 25.98 | 25.46 | 25.50 | 25.50 | -1.01% | 2,428,737 |
| Sep 18, 2026 | 25.70 | 25.88 | 25.54 | 25.76 | 25.76 | -0.19% | 4,174,771 |
| Sep 17, 2026 | 25.77 | 25.94 | 25.57 | 25.81 | 25.81 | 0.78% | 1,839,069 |
| Sep 16, 2026 | 25.81 | 25.92 | 25.17 | 25.61 | 25.61 | -0.93% | 2,809,540 |
| Sep 15, 2026 | 25.77 | 25.97 | 25.63 | 25.85 | 25.85 | 0.27% | 2,110,140 |
| Sep 14, 2026 | 25.79 | 26.05 | 25.66 | 25.78 | 25.78 | 0.10% | 1,518,872 |
| Sep 11, 2026 | 25.81 | 25.99 | 25.43 | 25.76 | 25.76 | 0.33% | 1,936,846 |
| Sep 10, 2026 | 25.58 | 25.71 | 25.28 | 25.67 | 25.67 | 0.23% | 1,853,450 |
| Sep 9, 2026 | 25.68 | 25.79 | 25.32 | 25.61 | 25.61 | -0.77% | 1,621,457 |
| Sep 8, 2026 | 25.99 | 26.16 | 25.79 | 25.81 | 25.81 | -1.00% | 1,812,544 |
| Sep 4, 2026 | 25.97 | 26.18 | 25.86 | 26.07 | 26.07 | 0.27% | 1,312,158 |
| Sep 3, 2026 | 25.79 | 26.07 | 25.78 | 26.00 | 26.00 | 0.97% | 1,641,929 |
| Sep 2, 2026 | 25.30 | 26.01 | 25.30 | 25.75 | 25.75 | 1.98% | 1,619,589 |
| Sep 1, 2026 | 25.55 | 25.73 | 25.20 | 25.25 | 25.25 | -1.41% | 2,000,682 |
| Aug 31, 2026 | 25.80 | 25.95 | 25.51 | 25.61 | 25.61 | -0.70% | 1,559,727 |
| Aug 28, 2026 | 25.84 | 26.03 | 25.72 | 25.79 | 25.79 | -0.12% | 1,558,599 |
| Aug 27, 2026 | 25.85 | 25.89 | 25.54 | 25.82 | 25.82 | -0.54% | 1,639,916 |
| Aug 26, 2026 | 25.87 | 26.05 | 25.76 | 25.96 | 25.96 | 0.70% | 1,934,197 |
| Aug 25, 2026 | 26.06 | 26.24 | 25.63 | 25.78 | 25.78 | -1.00% | 1,996,320 |
| Aug 24, 2026 | 26.37 | 26.52 | 26.00 | 26.04 | 26.04 | -1.06% | 2,206,130 |
| Aug 21, 2026 | 26.79 | 26.84 | 26.32 | 26.32 | 26.32 | -1.09% | 1,770,541 |
| Aug 20, 2026 | 26.74 | 26.83 | 26.57 | 26.61 | 26.61 | -0.60% | 1,822,807 |
| Aug 19, 2026 | 27.29 | 27.38 | 26.69 | 26.77 | 26.77 | -1.65% | 2,206,526 |
| Aug 18, 2026 | 27.60 | 27.60 | 27.12 | 27.22 | 27.22 | -1.09% | 1,647,816 |
| Aug 17, 2026 | 27.43 | 27.59 | 27.37 | 27.52 | 27.52 | 0.44% | 1,621,434 |
| Aug 14, 2026 | 27.84 | 27.99 | 27.60 | 27.66 | 27.40 | -0.72% | 1,265,441 |
| Aug 13, 2026 | 27.85 | 27.99 | 27.76 | 27.86 | 27.60 | 0.83% | 1,077,229 |
| Aug 12, 2026 | 27.51 | 27.72 | 27.41 | 27.63 | 27.37 | 0.58% | 1,476,492 |
| Aug 11, 2026 | 27.30 | 27.65 | 27.28 | 27.47 | 27.21 | 0.73% | 1,681,617 |
| Aug 10, 2026 | 27.32 | 27.51 | 27.05 | 27.27 | 27.01 | -0.80% | 1,914,689 |
| Aug 7, 2026 | 27.48 | 27.73 | 27.33 | 27.49 | 27.23 | -0.29% | 1,240,476 |
| Aug 6, 2026 | 28.08 | 28.16 | 27.54 | 27.57 | 27.31 | -0.72% | 1,876,007 |
| Aug 5, 2026 | 28.46 | 28.46 | 27.77 | 27.77 | 27.51 | -1.70% | 1,798,424 |
| Aug 4, 2026 | 28.00 | 28.46 | 27.83 | 28.25 | 27.98 | 0.86% | 1,725,799 |
| Aug 3, 2026 | 27.98 | 28.40 | 27.94 | 28.01 | 27.75 | 0.79% | 1,825,049 |
| Jul 31, 2026 | 28.06 | 28.19 | 27.73 | 27.79 | 27.53 | -0.47% | 1,803,702 |
| Jul 30, 2026 | 28.19 | 28.29 | 27.90 | 27.92 | 27.66 | -0.29% | 1,579,367 |
| Jul 29, 2026 | 27.60 | 28.40 | 27.60 | 28.00 | 27.74 | -0.32% | 2,690,155 |
| Jul 28, 2026 | 27.86 | 28.10 | 27.70 | 28.09 | 27.83 | 1.08% | 2,395,350 |
| Jul 27, 2026 | 28.22 | 28.47 | 27.75 | 27.79 | 27.53 | -1.14% | 3,073,617 |
| Jul 24, 2026 | 28.28 | 28.96 | 28.06 | 28.11 | 27.85 | -1.88% | 4,395,290 |
| Jul 23, 2026 | 28.67 | 28.67 | 28.22 | 28.65 | 28.38 | -0.56% | 3,569,116 |
| Jul 22, 2026 | 29.06 | 29.11 | 28.70 | 28.81 | 28.54 | -0.86% | 1,736,387 |