Skip to main content
logo
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
27.19
+0.07 (0.28%)
May 29, 2026, 12:31 PM EDT - Market open

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202627.0727.2126.9327.23-0.44%199,936
May 28, 202627.1727.1726.8627.1127.11-0.26%1,372,001
May 27, 202627.4027.5927.0327.1827.18-0.84%1,330,858
May 26, 202627.3927.7427.1827.4127.410.22%1,833,903
May 22, 202627.2727.6526.8827.3527.350.29%1,356,378
May 21, 202627.1627.3026.8327.2727.270.41%1,371,230
May 20, 202626.5127.2826.3027.1627.162.76%1,828,338
May 19, 202626.6026.6426.1926.4326.43-0.75%1,147,189
May 18, 202626.3226.6626.2326.6326.631.84%1,296,925
May 15, 202626.6326.7326.1326.4126.15-0.90%1,484,293
May 14, 202626.3726.7526.3726.6526.391.99%1,568,387
May 13, 202626.3826.4926.0926.1325.87-1.10%1,248,118
May 12, 202626.8526.9226.1226.4226.16-1.27%1,444,462
May 11, 202627.3427.6126.6826.7626.50-2.12%1,805,327
May 8, 202627.4527.5027.2527.3427.07-0.33%1,550,501
May 7, 202627.6527.8227.0027.4327.16-0.69%2,522,758
May 6, 202627.6227.8827.4627.6227.350.36%3,153,907
May 5, 202627.2827.5927.0227.5227.251.18%1,779,095
May 4, 202627.3127.5527.0127.2026.93-0.98%1,499,454
May 1, 202627.3427.5927.0827.4727.200.70%1,440,034
Apr 30, 202626.7427.5526.5027.2827.011.30%2,543,730
Apr 29, 202627.0227.2626.7926.9326.66-0.85%1,484,886
Apr 28, 202627.5827.7826.9527.1626.89-0.44%2,119,410
Apr 27, 202626.5927.3526.4927.2827.013.29%2,418,069
Apr 24, 202626.5827.5626.2126.4126.15-2.04%3,113,171
Apr 23, 202626.8527.0626.6426.9626.690.67%2,705,353
Apr 22, 202626.9527.0226.6426.7826.52-0.33%2,187,614
Apr 21, 202627.1427.4826.7926.8726.61-1.03%2,300,046
Apr 20, 202626.7527.4426.7527.1526.881.23%1,929,798
Apr 17, 202626.4927.3426.4426.8226.562.25%1,828,581
Apr 16, 202626.3626.5226.1826.2325.97-0.76%1,025,622
Apr 15, 202626.5126.5826.2326.4326.17-0.11%1,379,626
Apr 14, 202626.4726.6026.2526.4626.20-0.38%1,049,795
Apr 13, 202626.1826.5825.9926.5626.301.10%1,533,987
Apr 10, 202626.6626.8426.1826.2726.01-1.72%2,229,490
Apr 9, 202626.2926.8826.0626.7326.471.29%1,566,438
Apr 8, 202626.1726.5326.1726.3926.132.76%1,860,525
Apr 7, 202625.4725.8125.4125.6825.430.67%1,675,646
Apr 6, 202625.0325.5624.9725.5125.261.84%1,207,315
Apr 2, 202624.5825.1624.5025.0524.800.28%1,321,542
Apr 1, 202624.6425.0924.5924.9824.731.38%1,263,076
Mar 31, 202624.5024.8724.3224.6424.402.11%1,851,713
Mar 30, 202624.3624.4324.0224.1323.89-0.17%1,266,298
Mar 27, 202624.4724.6724.1024.1723.93-1.71%1,522,529
Mar 26, 202624.3324.6224.1624.5924.350.61%1,441,098
Mar 25, 202624.6924.8824.3524.4424.20-0.37%1,242,950
Mar 24, 202624.1524.8523.8324.5324.291.24%1,774,805
Mar 23, 202624.3224.7724.1124.2323.991.81%2,779,070
Mar 20, 202623.6923.8523.5423.8023.570.46%3,236,120
Mar 19, 202623.5623.9223.2623.6923.460.38%1,409,975