NASDAQ : FHB
First Hawaiian, Inc. — Price history
Financials · Banks - Regional · United States
Last price 25.205 USD (Oct 30, 2026, 3:05 PM EDT) · Market cap 3.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Hawaiian, Inc. (FHB) closed at 25.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.37 | 25.86 | 25.35 | 25.71 | 2,376,502 | +2.02% |
| 2026-10-30 | 25.64 | 25.68 | 25.065 | 25.2 | 2,041,958 | -1.68% |
| 2026-10-29 | 25.67 | 25.76 | 25.45 | 25.63 | 2,626,390 | +0.87% |
| 2026-10-28 | 25.3 | 25.425 | 25.11 | 25.41 | 4,235,908 | +0.55% |
| 2026-10-27 | 25.41 | 25.53 | 25.24 | 25.27 | 2,127,536 | -0.28% |
| 2026-10-26 | 25.39 | 25.725 | 25.28 | 25.34 | 3,094,606 | +0.00% |
| 2026-10-23 | 25.555 | 26.1 | 24.99 | 25.34 | 5,798,258 | -3.02% |
| 2026-10-22 | 25.22 | 26.16 | 25.195 | 26.13 | 2,887,671 | +3.16% |
| 2026-10-21 | 25.51 | 25.51 | 25.15 | 25.33 | 1,878,520 | -0.24% |
| 2026-10-20 | 24.98 | 25.515 | 24.98 | 25.39 | 1,765,829 | +1.80% |
| 2026-10-19 | 24.9 | 25 | 24.82 | 24.94 | 1,683,942 | -0.04% |
| 2026-10-16 | 25.045 | 25.41 | 24.835 | 24.95 | 1,942,128 | +0.04% |
| 2026-10-15 | 24.525 | 24.98 | 24.38 | 24.94 | 2,591,806 | +2.38% |
| 2026-10-14 | 24.41 | 24.41 | 24.1 | 24.36 | 1,980,765 | -0.45% |
| 2026-10-13 | 24.69 | 24.83 | 24.405 | 24.47 | 2,183,242 | -0.67% |
| 2026-10-12 | 24.72 | 24.86 | 24.62 | 24.635 | 1,668,334 | -0.22% |
| 2026-10-09 | 24.92 | 24.925 | 24.615 | 24.69 | 1,327,177 | -1.08% |
| 2026-10-08 | 24.62 | 24.99 | 24.475 | 24.96 | 2,658,183 | +1.30% |
| 2026-10-07 | 24.92 | 24.92 | 24.47 | 24.64 | 3,019,593 | -1.44% |
| 2026-10-06 | 25.11 | 25.195 | 24.96 | 25 | 2,981,807 | -0.16% |
| 2026-10-05 | 25.26 | 25.42 | 24.94 | 25.04 | 2,052,397 | -0.87% |
| 2026-10-02 | 25.07 | 25.335 | 24.93 | 25.26 | 2,410,906 | +1.45% |
| 2026-10-01 | 24.7 | 24.945 | 24.28 | 24.9 | 2,174,275 | +1.14% |
| 2026-09-30 | 24.81 | 24.92 | 24.48 | 24.62 | 1,647,996 | -0.81% |
| 2026-09-29 | 24.96 | 25.08 | 24.685 | 24.82 | 1,971,320 | -0.56% |
| 2026-09-28 | 25.2 | 25.23 | 24.94 | 24.96 | 1,938,594 | -1.15% |
| 2026-09-25 | 25.2 | 25.345 | 25.1 | 25.25 | 1,828,509 | +0.52% |
| 2026-09-24 | 24.84 | 25.18 | 24.675 | 25.12 | 1,944,412 | +1.37% |
| 2026-09-23 | 25.13 | 25.27 | 24.75 | 24.78 | 2,852,394 | -1.59% |
| 2026-09-22 | 25.57 | 25.66 | 25.17 | 25.18 | 2,942,821 | -1.25% |
| 2026-09-21 | 25.98 | 25.98 | 25.46 | 25.5 | 2,428,737 | -1.01% |
| 2026-09-18 | 25.7 | 25.875 | 25.54 | 25.76 | 4,174,771 | -0.19% |
| 2026-09-17 | 25.77 | 25.935 | 25.57 | 25.81 | 1,839,069 | +0.78% |
| 2026-09-16 | 25.81 | 25.915 | 25.17 | 25.61 | 2,809,540 | -0.93% |
| 2026-09-15 | 25.77 | 25.965 | 25.63 | 25.85 | 2,110,140 | +0.27% |
| 2026-09-14 | 25.79 | 26.05 | 25.655 | 25.78 | 1,518,872 | +0.10% |
| 2026-09-11 | 25.81 | 25.99 | 25.43 | 25.755 | 1,936,846 | +0.33% |
| 2026-09-10 | 25.58 | 25.71 | 25.28 | 25.67 | 1,853,450 | +0.23% |
| 2026-09-09 | 25.68 | 25.785 | 25.32 | 25.61 | 1,621,457 | -0.77% |
| 2026-09-08 | 25.99 | 26.16 | 25.79 | 25.81 | 1,812,544 | -1.00% |
| 2026-09-04 | 25.97 | 26.18 | 25.86 | 26.07 | 1,312,158 | +0.27% |
| 2026-09-03 | 25.79 | 26.07 | 25.78 | 26 | 1,641,929 | +0.97% |
| 2026-09-02 | 25.3 | 26.01 | 25.3 | 25.75 | 1,619,589 | +1.98% |
| 2026-09-01 | 25.55 | 25.73 | 25.2 | 25.25 | 2,000,682 | -1.41% |
| 2026-08-31 | 25.8 | 25.95 | 25.505 | 25.61 | 1,559,727 | -0.70% |
| 2026-08-28 | 25.835 | 26.03 | 25.715 | 25.79 | 1,558,599 | -0.12% |
| 2026-08-27 | 25.85 | 25.885 | 25.54 | 25.82 | 1,639,916 | -0.54% |
| 2026-08-26 | 25.87 | 26.05 | 25.76 | 25.96 | 1,934,197 | +0.70% |
| 2026-08-25 | 26.06 | 26.24 | 25.625 | 25.78 | 1,996,320 | -1.00% |
| 2026-08-24 | 26.37 | 26.52 | 26 | 26.04 | 2,206,130 | -1.06% |
| 2026-08-21 | 26.79 | 26.84 | 26.315 | 26.32 | 1,770,541 | -1.09% |
| 2026-08-20 | 26.74 | 26.825 | 26.57 | 26.61 | 1,822,807 | -0.60% |
| 2026-08-19 | 27.29 | 27.38 | 26.69 | 26.77 | 2,206,526 | -1.65% |
| 2026-08-18 | 27.6 | 27.6 | 27.115 | 27.22 | 1,647,816 | -1.09% |
| 2026-08-17 | 27.43 | 27.59 | 27.365 | 27.52 | 1,621,434 | +0.44% |
| 2026-08-14 | 27.84 | 27.99 | 27.6 | 27.66 | 1,265,441 | -0.72% |
| 2026-08-13 | 27.85 | 27.99 | 27.755 | 27.86 | 1,077,229 | +0.83% |
| 2026-08-12 | 27.51 | 27.72 | 27.41 | 27.63 | 1,476,492 | +0.58% |
| 2026-08-11 | 27.3 | 27.65 | 27.28 | 27.47 | 1,681,617 | +0.73% |
| 2026-08-10 | 27.32 | 27.51 | 27.05 | 27.27 | 1,914,689 | -0.80% |
| 2026-08-07 | 27.48 | 27.725 | 27.325 | 27.49 | 1,240,476 | -0.29% |
| 2026-08-06 | 28.08 | 28.16 | 27.535 | 27.57 | 1,876,007 | -0.72% |
| 2026-08-05 | 28.46 | 28.46 | 27.765 | 27.77 | 1,798,424 | -1.70% |
| 2026-08-04 | 28 | 28.455 | 27.83 | 28.25 | 1,725,799 | +0.86% |
| 2026-08-03 | 27.98 | 28.4 | 27.94 | 28.01 | 1,825,049 | +0.79% |
| 2026-07-31 | 28.06 | 28.19 | 27.73 | 27.79 | 1,803,702 | -0.47% |
| 2026-07-30 | 28.19 | 28.29 | 27.9 | 27.92 | 1,579,367 | -0.29% |
| 2026-07-29 | 27.6 | 28.4 | 27.6 | 28 | 2,690,155 | -0.32% |
| 2026-07-28 | 27.86 | 28.1 | 27.7 | 28.09 | 2,395,350 | +1.08% |
| 2026-07-27 | 28.22 | 28.47 | 27.75 | 27.79 | 3,073,617 | -1.14% |
| 2026-07-24 | 28.28 | 28.955 | 28.06 | 28.11 | 4,395,290 | -1.88% |
| 2026-07-23 | 28.67 | 28.67 | 28.22 | 28.65 | 3,569,116 | -0.56% |
| 2026-07-22 | 29.06 | 29.11 | 28.7 | 28.81 | 1,736,387 | -0.86% |
| 2026-07-21 | 28.88 | 29.06 | 28.69 | 29.06 | 2,342,789 | +0.69% |
| 2026-07-20 | 29.31 | 29.405 | 28.81 | 28.86 | 2,274,514 | -1.47% |
| 2026-07-17 | 29.56 | 29.68 | 29.17 | 29.29 | 2,537,805 | -1.45% |
| 2026-07-16 | 28.77 | 29.81 | 28.77 | 29.72 | 2,688,411 | +3.37% |
| 2026-07-15 | 28.59 | 28.98 | 28.54 | 28.75 | 2,831,681 | +0.77% |
| 2026-07-14 | 29.06 | 29.06 | 28.37 | 28.53 | 6,535,654 | -2.09% |
| 2026-07-13 | 28.05 | 29.265 | 27.26 | 29.14 | 10,437,060 | -3.29% |
| 2026-07-10 | 30.03 | 30.275 | 29.9 | 30.13 | 1,285,434 | +0.40% |
| 2026-07-09 | 29.55 | 30.155 | 29.55 | 30.01 | 1,829,179 | +1.80% |
| 2026-07-08 | 30.05 | 30.05 | 29.25 | 29.48 | 1,875,882 | -2.48% |
| 2026-07-07 | 30.44 | 30.58 | 30.2 | 30.23 | 1,476,604 | -0.36% |
| 2026-07-06 | 30.01 | 30.445 | 29.97 | 30.34 | 1,790,279 | +1.23% |
| 2026-07-02 | 30.51 | 30.56 | 29.615 | 29.97 | 1,589,428 | -0.79% |
| 2026-07-01 | 29.35 | 30.345 | 29.12 | 30.21 | 3,308,668 | +3.11% |
| 2026-06-30 | 29.2 | 29.32 | 29.04 | 29.3 | 2,294,510 | +0.17% |
| 2026-06-29 | 29.36 | 29.57 | 29.105 | 29.25 | 1,915,474 | -1.02% |
| 2026-06-26 | 28.541 | 29.63 | 28.541 | 29.55 | 2,756,185 | +0.85% |
| 2026-06-25 | 29 | 29.555 | 28.99 | 29.3 | 1,282,908 | +1.17% |
| 2026-06-24 | 28.66 | 28.98 | 28.64 | 28.96 | 2,277,563 | +1.26% |
| 2026-06-23 | 28.34 | 28.84 | 28.27 | 28.6 | 2,398,550 | +0.92% |
| 2026-06-22 | 27.98 | 28.41 | 27.89 | 28.34 | 1,602,805 | +1.47% |
| 2026-06-18 | 27.93 | 28.205 | 27.75 | 27.93 | 2,454,291 | +0.61% |
| 2026-06-17 | 28.18 | 28.55 | 27.465 | 27.76 | 1,564,251 | -2.01% |
| 2026-06-16 | 28.41 | 28.62 | 28.12 | 28.33 | 1,046,480 | +0.46% |
| 2026-06-15 | 28.74 | 29.03 | 28.14 | 28.2 | 1,159,221 | -1.71% |
| 2026-06-12 | 28.33 | 28.69 | 28.175 | 28.69 | 996,925 | +1.92% |
| 2026-06-11 | 28.01 | 28.36 | 27.85 | 28.15 | 1,246,868 | +0.50% |
| 2026-06-10 | 27.87 | 28.28 | 27.85 | 28.01 | 986,246 | +0.50% |
| 2026-06-09 | 27.71 | 28.485 | 27.67 | 27.87 | 1,153,235 | +1.20% |
| 2026-06-08 | 27.49 | 27.71 | 27.41 | 27.54 | 1,156,997 | +0.69% |
| 2026-06-05 | 27.37 | 27.53 | 27.16 | 27.35 | 1,009,142 | +0.40% |
| 2026-06-04 | 26.77 | 27.27 | 26.77 | 27.24 | 2,243,613 | +2.95% |
| 2026-06-03 | 26.85 | 26.85 | 26.38 | 26.46 | 1,121,431 | -2.04% |
| 2026-06-02 | 26.48 | 27.08 | 26.45 | 27.01 | 1,309,005 | +1.58% |
| 2026-06-01 | 26.78 | 26.98 | 26.405 | 26.59 | 1,592,624 | -1.45% |
| 2026-05-29 | 27.07 | 27.27 | 26.93 | 26.98 | 1,607,813 | -0.48% |
| 2026-05-28 | 27.17 | 27.17 | 26.86 | 27.11 | 1,372,142 | -0.26% |
| 2026-05-27 | 27.4 | 27.59 | 27.025 | 27.18 | 1,330,858 | -0.84% |
| 2026-05-26 | 27.39 | 27.74 | 27.18 | 27.41 | 1,906,889 | +0.22% |
| 2026-05-22 | 27.27 | 27.65 | 26.88 | 27.35 | 1,356,378 | +0.29% |
| 2026-05-21 | 27.16 | 27.3 | 26.83 | 27.27 | 1,371,230 | +0.41% |
| 2026-05-20 | 26.51 | 27.28 | 26.295 | 27.16 | 1,828,338 | +2.76% |
| 2026-05-19 | 26.6 | 26.635 | 26.19 | 26.43 | 1,147,189 | -0.75% |
| 2026-05-18 | 26.32 | 26.655 | 26.23 | 26.63 | 1,296,925 | +1.84% |
| 2026-05-15 | 26.63 | 26.73 | 26.13 | 26.41 | 1,484,293 | -0.90% |
| 2026-05-14 | 26.37 | 26.745 | 26.37 | 26.65 | 1,568,387 | +1.99% |
| 2026-05-13 | 26.38 | 26.485 | 26.09 | 26.13 | 1,248,118 | -1.10% |