Skip to main content
logo
First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
27.43
-0.19 (-0.69%)
May 7, 2026, 4:00 PM EDT - Market closed

First Hawaiian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202627.6527.8227.0027.4327.43-0.69%1,733,298
May 6, 202627.6227.8827.4627.6227.620.36%3,151,635
May 5, 202627.2827.5927.0227.5227.521.18%1,779,095
May 4, 202627.3127.5527.0127.2027.20-0.98%1,499,420
May 1, 202627.3427.5927.0827.4727.470.70%1,439,554
Apr 30, 202626.7427.5526.5027.2827.281.30%2,103,657
Apr 29, 202627.0227.2626.7926.9326.93-0.85%1,484,780
Apr 28, 202627.5827.7826.9527.1627.16-0.44%2,119,410
Apr 27, 202626.5927.3526.4927.2827.283.29%2,418,069
Apr 24, 202626.5827.5626.2126.4126.41-2.04%3,113,171
Apr 23, 202626.8527.0626.6426.9626.960.67%2,705,353
Apr 22, 202626.9527.0226.6426.7826.78-0.33%2,187,614
Apr 21, 202627.1427.4826.7926.8726.87-1.03%2,300,046
Apr 20, 202626.7527.4426.7527.1527.151.23%1,929,798
Apr 17, 202626.4927.3426.4426.8226.822.25%1,828,581
Apr 16, 202626.3626.5226.1826.2326.23-0.76%1,025,622
Apr 15, 202626.5126.5826.2326.4326.43-0.11%1,379,626
Apr 14, 202626.4726.6026.2526.4626.46-0.38%1,049,795
Apr 13, 202626.1826.5825.9926.5626.561.10%1,533,987
Apr 10, 202626.6626.8426.1826.2726.27-1.72%2,229,490
Apr 9, 202626.2926.8826.0626.7326.731.29%1,566,438
Apr 8, 202626.1726.5326.1726.3926.392.76%1,860,525
Apr 7, 202625.4725.8125.4125.6825.680.67%1,675,646
Apr 6, 202625.0325.5624.9725.5125.511.84%1,207,315
Apr 2, 202624.5825.1624.5025.0525.050.28%1,321,542
Apr 1, 202624.6425.0924.5924.9824.981.38%1,263,076
Mar 31, 202624.5024.8724.3224.6424.642.11%1,851,713
Mar 30, 202624.3624.4324.0224.1324.13-0.17%1,266,298
Mar 27, 202624.4724.6724.1024.1724.17-1.71%1,522,529
Mar 26, 202624.3324.6224.1624.5924.590.61%1,441,098
Mar 25, 202624.6924.8824.3524.4424.44-0.37%1,242,950
Mar 24, 202624.1524.8523.8324.5324.531.24%1,774,805
Mar 23, 202624.3224.7724.1124.2324.231.81%2,779,070
Mar 20, 202623.6923.8523.5423.8023.800.46%3,236,120
Mar 19, 202623.5623.9223.2623.6923.690.38%1,409,975
Mar 18, 202623.8823.9723.5723.6023.60-1.54%1,506,974
Mar 17, 202624.1124.1923.6923.9723.970.63%936,694
Mar 16, 202624.1724.2323.7823.8223.82-0.54%1,416,753
Mar 13, 202624.0724.2923.8123.9523.950.29%1,318,589
Mar 12, 202623.5723.9923.5323.8823.88-0.58%1,477,849
Mar 11, 202624.0724.3323.8324.0224.02-0.62%1,148,285
Mar 10, 202624.3824.8223.9624.1724.17-0.98%1,906,178
Mar 9, 202624.0924.5523.4824.4124.41-0.29%1,561,128
Mar 6, 202624.2124.5323.8824.4824.48-1.88%1,178,744
Mar 5, 202624.8825.1724.6924.9524.95-0.80%1,380,847
Mar 4, 202625.0625.3524.9825.1525.150.56%1,234,308
Mar 3, 202624.4425.2424.3625.0125.01-0.48%1,243,003
Mar 2, 202624.3825.3524.1925.1325.131.49%1,577,665
Feb 27, 202625.4025.6524.4024.7624.76-4.36%2,102,814
Feb 26, 202625.6226.1725.5425.8925.891.21%1,481,502