Skip to main content
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
24.67
-0.20 (-0.80%)
Nov 12, 2026, 4:00 PM EST - Market closed

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202624.9024.9524.6124.6724.67-0.80%2,169,564
Nov 11, 202624.9925.0024.7924.8724.87-0.60%1,999,864
Nov 10, 202625.1825.2624.8625.0225.02-0.75%2,113,113
Nov 9, 202625.3025.4425.0525.2125.210.92%2,297,166
Nov 6, 202624.9625.3224.8824.9824.98-0.56%2,301,175
Nov 5, 202626.1326.4225.0025.1225.12-2.90%3,858,118
Nov 4, 202625.9726.4225.6425.8725.871.93%2,696,472
Nov 3, 202625.7125.8325.3725.3825.38-1.28%2,102,565
Nov 2, 202625.3725.8625.3525.7125.712.02%2,376,502
Oct 30, 202625.6425.6825.0725.2025.20-1.68%2,041,958
Oct 29, 202625.6725.7625.4525.6325.630.87%2,626,390
Oct 28, 202625.3025.4325.1125.4125.410.55%4,235,908
Oct 27, 202625.4125.5325.2425.2725.27-0.28%2,127,536
Oct 26, 202625.3925.7325.2825.3425.34-3,094,606
Oct 23, 202625.5626.1024.9925.3425.34-3.02%5,798,258
Oct 22, 202625.2226.1625.2026.1326.133.16%2,887,671
Oct 21, 202625.5125.5125.1525.3325.33-0.24%1,878,520
Oct 20, 202624.9825.5224.9825.3925.391.80%1,765,829
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