First Hawaiian Inc.

24.30
-0.47 (-1.90%)
At close: Mar 28, 2025, 3:59 PM
24.30
0.00%
After-hours: Mar 28, 2025, 04:14 PM EDT

FHB Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 24.68 24.78 24.07 24.29 -0.48 -1.94% 560,545
Mar 27, 2025 24.77 25.17 24.50 24.77 -0.10 -0.40% 828,601
Mar 26, 2025 25.08 25.38 24.77 24.87 -0.12 -0.48% 506,600
Mar 25, 2025 24.97 25.21 24.84 24.99 -0.02 -0.08% 573,200
Mar 24, 2025 24.47 25.12 24.25 25.01 0.88 3.65% 1,067,300
Mar 21, 2025 24.16 24.52 23.95 24.13 -0.13 -0.54% 2,379,816
Mar 20, 2025 24.45 24.80 24.18 24.26 -0.40 -1.62% 2,426,900
Mar 19, 2025 24.54 24.87 24.34 24.66 0.20 0.82% 973,600
Mar 18, 2025 24.51 24.57 24.17 24.46 -0.14 -0.57% 735,946
Mar 17, 2025 24.57 24.90 24.23 24.60 -0.06 -0.24% 856,100
Mar 14, 2025 24.29 24.72 24.23 24.66 0.51 2.11% 827,307
Mar 13, 2025 24.57 24.85 24.10 24.15 -0.38 -1.55% 757,416
Mar 12, 2025 24.80 25.00 24.34 24.53 -0.17 -0.69% 948,215
Mar 11, 2025 25.58 25.89 24.65 24.70 -0.74 -2.91% 856,513
Mar 10, 2025 25.35 25.95 25.28 25.44 -0.35 -1.36% 1,522,157
Mar 7, 2025 25.67 25.97 25.28 25.79 0.08 0.31% 702,100
Mar 6, 2025 25.65 25.80 25.41 25.71 -0.22 -0.85% 529,800
Mar 5, 2025 26.15 26.33 25.61 25.93 -0.13 -0.50% 557,530
Mar 4, 2025 26.64 26.75 25.70 26.06 -0.84 -3.12% 736,300
Mar 3, 2025 26.93 27.44 26.66 26.90 -0.01 -0.04% 882,900
Feb 28, 2025 26.81 27.14 26.65 26.91 0.22 0.82% 766,000
Feb 27, 2025 26.55 26.98 26.47 26.69 0.13 0.49% 463,900
Feb 26, 2025 26.48 26.83 26.36 26.56 0.09 0.34% 599,300
Feb 25, 2025 26.38 26.70 26.08 26.47 0.11 0.42% 668,799
Feb 24, 2025 26.63 26.75 26.33 26.36 -0.12 -0.45% 510,600
Feb 21, 2025 27.32 27.46 26.43 26.48 -0.79 -2.90% 640,300
Feb 20, 2025 27.48 27.68 27.04 27.27 -0.22 -0.80% 603,228
Feb 19, 2025 27.53 27.89 27.43 27.49 -0.30 -1.08% 568,700
Feb 18, 2025 27.13 27.84 27.09 27.79 0.67 2.47% 622,900
Feb 14, 2025 27.20 27.57 27.09 27.12 -0.28 -1.02% 485,900
Feb 13, 2025 27.23 27.45 27.04 27.40 0.23 0.85% 747,300
Feb 12, 2025 27.33 27.40 27.10 27.17 -0.58 -2.09% 546,800
Feb 11, 2025 27.04 27.78 27.04 27.75 0.60 2.21% 511,027
Feb 10, 2025 27.61 27.61 27.14 27.15 -0.34 -1.24% 613,839
Feb 7, 2025 28.11 28.11 27.44 27.49 -0.69 -2.45% 809,729
Feb 6, 2025 28.08 28.28 27.90 28.18 0.14 0.50% 629,143
Feb 5, 2025 27.86 28.05 27.66 28.04 0.34 1.23% 710,816
Feb 4, 2025 27.55 27.83 27.52 27.70 0.12 0.44% 1,169,700
Feb 3, 2025 27.34 28.00 27.02 27.58 -0.04 -0.14% 1,264,428
Jan 31, 2025 27.81 27.91 26.73 27.62 0.83 3.10% 2,162,500
Jan 30, 2025 26.68 27.28 26.57 26.79 0.30 1.13% 1,221,900
Jan 29, 2025 26.54 26.80 26.24 26.49 -0.10 -0.38% 586,734
Jan 28, 2025 26.82 27.00 26.47 26.59 -0.30 -1.12% 584,533
Jan 27, 2025 26.41 27.16 26.31 26.89 0.53 2.01% 891,900
Jan 24, 2025 26.09 26.56 26.04 26.36 0.22 0.84% 453,700
Jan 23, 2025 26.17 26.39 26.01 26.14 -0.15 -0.57% 635,400
Jan 22, 2025 26.22 26.38 26.13 26.29 -0.15 -0.57% 457,701
Jan 21, 2025 26.35 26.78 26.12 26.44 0.35 1.34% 557,900
Jan 17, 2025 26.08 26.20 25.92 26.09 0.20 0.77% 445,437
Jan 16, 2025 25.90 26.01 25.68 25.89 -0.12 -0.46% 455,123