First Hawaiian Inc. (FHB)
NASDAQ: FHB
· Real-Time Price · USD
25.17
0.10 (0.40%)
At close: Sep 26, 2025, 3:59 PM
25.17
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
FHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.19 | 25.40 | 25.00 | 25.17 | 25.17 | 0.40% | 828,478 |
| Sep 25, 2025 | 24.90 | 25.11 | 24.82 | 25.07 | 25.07 | -0.32% | 646,500 |
| Sep 24, 2025 | 25.10 | 25.26 | 25.04 | 25.15 | 25.15 | 0.36% | 650,135 |
| Sep 23, 2025 | 25.43 | 25.79 | 25.03 | 25.06 | 25.06 | -0.99% | 857,711 |
| Sep 22, 2025 | 25.55 | 25.71 | 25.14 | 25.31 | 25.31 | -1.40% | 730,408 |
| Sep 19, 2025 | 26.01 | 26.07 | 25.47 | 25.67 | 25.67 | -1.12% | 2,070,600 |
| Sep 18, 2025 | 25.43 | 25.98 | 25.34 | 25.96 | 25.96 | 2.33% | 634,348 |
| Sep 17, 2025 | 25.22 | 25.89 | 25.13 | 25.37 | 25.37 | 1.08% | 840,157 |
| Sep 16, 2025 | 25.42 | 25.42 | 24.83 | 25.10 | 25.10 | -1.18% | 806,400 |
| Sep 15, 2025 | 25.77 | 25.77 | 25.27 | 25.40 | 25.40 | -0.66% | 657,000 |
| Sep 12, 2025 | 25.63 | 25.81 | 25.47 | 25.57 | 25.57 | -0.58% | 757,200 |
| Sep 11, 2025 | 25.62 | 25.75 | 25.37 | 25.72 | 25.72 | 0.59% | 1,232,015 |
| Sep 10, 2025 | 25.72 | 25.96 | 25.54 | 25.57 | 25.57 | -0.54% | 1,022,200 |
| Sep 9, 2025 | 25.67 | 25.94 | 25.57 | 25.71 | 25.71 | -0.27% | 729,635 |
| Sep 8, 2025 | 25.73 | 25.82 | 25.43 | 25.78 | 25.78 | 0.19% | 650,022 |
| Sep 5, 2025 | 26.29 | 26.39 | 25.66 | 25.73 | 25.73 | -1.53% | 781,808 |
| 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 |