First Hawaiian Inc. (FHB)
NASDAQ: FHB
· Real-Time Price · USD
24.63
0.07 (0.29%)
At close: Aug 19, 2025, 11:58 AM
FHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 23.99 | 23.99 | 23.57 | 23.66 | 23.41 | -0.76% | 1,108,940 |
| Aug 6, 2025 | 24.03 | 24.11 | 23.82 | 23.84 | 23.59 | -0.83% | 825,000 |
| Aug 5, 2025 | 24.05 | 24.08 | 23.65 | 24.04 | 23.78 | 0.38% | 1,204,600 |
| Aug 4, 2025 | 23.72 | 24.02 | 23.62 | 23.95 | 23.70 | 0.93% | 984,300 |
| Aug 1, 2025 | 23.90 | 24.12 | 23.48 | 23.73 | 23.48 | -2.14% | 1,100,700 |
| Jul 31, 2025 | 24.34 | 24.53 | 24.20 | 24.25 | 23.99 | -1.14% | 1,235,900 |
| Jul 30, 2025 | 24.78 | 24.96 | 24.47 | 24.53 | 24.27 | -1.13% | 1,304,800 |
| Jul 29, 2025 | 25.30 | 25.30 | 24.75 | 24.81 | 24.55 | -1.27% | 1,023,400 |
| Jul 28, 2025 | 25.60 | 25.60 | 25.05 | 25.13 | 24.86 | -1.14% | 1,002,130 |
| Jul 25, 2025 | 25.58 | 25.80 | 25.03 | 25.42 | 25.15 | 0.87% | 1,353,400 |
| Jul 24, 2025 | 25.49 | 25.83 | 25.18 | 25.20 | 24.93 | -1.45% | 1,045,000 |
| Jul 23, 2025 | 25.54 | 25.66 | 25.36 | 25.57 | 25.30 | 0.20% | 676,830 |
| Jul 22, 2025 | 25.45 | 25.75 | 25.35 | 25.52 | 25.25 | 0.28% | 981,600 |