First Hawaiian Inc. (FHB)
NASDAQ: FHB
· Real-Time Price · USD
25.73
-0.40 (-1.53%)
At close: Sep 05, 2025, 3:59 PM
25.73
0.00%
After-hours: Sep 05, 2025, 04:35 PM EDT
FHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.29 | 26.39 | 25.66 | 25.73 | 25.73 | -1.53% | 781,798 |
| Sep 4, 2025 | 25.95 | 26.14 | 25.87 | 26.13 | 26.13 | 0.85% | 681,645 |
| Sep 3, 2025 | 25.64 | 25.99 | 25.58 | 25.91 | 25.91 | 0.86% | 695,600 |
| Sep 2, 2025 | 25.69 | 25.84 | 25.33 | 25.69 | 25.69 | -1.00% | 950,005 |
| Aug 29, 2025 | 25.91 | 26.23 | 25.83 | 25.95 | 25.95 | 0.15% | 1,703,600 |
| Aug 28, 2025 | 26.09 | 26.11 | 25.67 | 25.91 | 25.91 | -0.38% | 1,566,548 |
| Aug 27, 2025 | 25.58 | 26.12 | 25.52 | 26.01 | 26.01 | 1.64% | 1,428,600 |
| Aug 26, 2025 | 25.32 | 25.74 | 25.30 | 25.59 | 25.59 | 1.11% | 1,001,800 |
| Aug 25, 2025 | 25.38 | 25.57 | 25.06 | 25.31 | 25.31 | -0.78% | 809,900 |
| Aug 22, 2025 | 24.77 | 25.64 | 24.77 | 25.51 | 25.51 | 3.66% | 1,225,328 |
| Aug 21, 2025 | 24.45 | 24.67 | 24.37 | 24.61 | 24.61 | 0.00% | 742,000 |
| Aug 20, 2025 | 24.54 | 24.70 | 24.47 | 24.61 | 24.61 | 0.16% | 740,420 |
| Aug 19, 2025 | 24.53 | 24.84 | 24.50 | 24.57 | 24.57 | 0.04% | 1,023,600 |
| Aug 18, 2025 | 24.16 | 24.58 | 24.11 | 24.56 | 24.56 | 0.24% | 967,736 |
| Aug 15, 2025 | 25.15 | 25.15 | 24.47 | 24.50 | 24.24 | -2.27% | 1,160,100 |
| Aug 14, 2025 | 24.71 | 25.15 | 24.62 | 25.07 | 24.80 | 0.16% | 963,209 |
| Aug 13, 2025 | 24.73 | 25.08 | 24.58 | 25.03 | 24.76 | 1.87% | 917,300 |
| Aug 12, 2025 | 23.99 | 24.63 | 23.99 | 24.57 | 24.31 | 2.93% | 737,136 |
| Aug 11, 2025 | 23.96 | 24.11 | 23.79 | 23.87 | 23.62 | -0.21% | 734,800 |
| Aug 8, 2025 | 23.91 | 24.01 | 23.59 | 23.92 | 23.67 | 1.10% | 1,192,500 |