First Hawaiian, Inc. FHB
NASDAQ · United States · Finance
$24.45-0.17 (-0.69%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.44 | -0.71% | $24.64 | $24.71 | $24.28 | 555.87K |
| 2026-09-30 | $24.62 | -0.81% | $24.81 | $24.92 | $24.48 | 1.65M |
| 2026-09-29 | $24.82 | -0.56% | $24.96 | $25.08 | $24.68 | 1.97M |
| 2026-09-28 | $24.96 | -1.15% | $25.20 | $25.23 | $24.94 | 1.94M |
| 2026-09-25 | $25.25 | +0.52% | $25.20 | $25.34 | $25.10 | 1.83M |
| 2026-09-24 | $25.12 | +1.37% | $24.84 | $25.18 | $24.67 | 1.94M |
| 2026-09-23 | $24.78 | -1.59% | $25.13 | $25.27 | $24.75 | 2.85M |
| 2026-09-22 | $25.18 | -1.25% | $25.57 | $25.66 | $25.17 | 2.94M |
| 2026-09-21 | $25.50 | -1.01% | $25.98 | $25.98 | $25.46 | 2.43M |
| 2026-09-18 | $25.76 | -0.19% | $25.70 | $25.88 | $25.54 | 4.17M |
| 2026-09-17 | $25.81 | +0.78% | $25.77 | $25.93 | $25.57 | 1.84M |
| 2026-09-16 | $25.61 | -0.93% | $25.81 | $25.92 | $25.17 | 2.81M |
| 2026-09-15 | $25.85 | +0.27% | $25.77 | $25.97 | $25.63 | 2.11M |
| 2026-09-14 | $25.78 | +0.10% | $25.79 | $26.05 | $25.66 | 1.52M |
| 2026-09-11 | $25.75 | +0.33% | $25.81 | $25.99 | $25.43 | 1.94M |
| 2026-09-10 | $25.67 | +0.23% | $25.58 | $25.71 | $25.28 | 1.85M |
| 2026-09-09 | $25.61 | -0.77% | $25.68 | $25.78 | $25.32 | 1.62M |
| 2026-09-08 | $25.81 | -1.00% | $25.99 | $26.16 | $25.79 | 1.81M |
| 2026-09-04 | $26.07 | +0.27% | $25.97 | $26.18 | $25.86 | 1.31M |
| 2026-09-03 | $26.00 | +0.97% | $25.79 | $26.07 | $25.78 | 1.64M |
| 2026-09-02 | $25.75 | +1.98% | $25.30 | $26.01 | $25.30 | 1.62M |
| 2026-09-01 | $25.25 | -1.41% | $25.55 | $25.73 | $25.20 | 2.00M |
| 2026-08-31 | $25.61 | -0.70% | $25.80 | $25.95 | $25.50 | 1.56M |
| 2026-08-28 | $25.79 | -0.12% | $25.83 | $26.03 | $25.72 | 1.56M |
| 2026-08-27 | $25.82 | -0.54% | $25.85 | $25.89 | $25.54 | 1.64M |
| 2026-08-26 | $25.96 | +0.70% | $25.87 | $26.05 | $25.76 | 1.93M |
| 2026-08-25 | $25.78 | -1.00% | $26.06 | $26.24 | $25.63 | 2.00M |
| 2026-08-24 | $26.04 | -1.06% | $26.37 | $26.52 | $26.00 | 2.21M |
| 2026-08-21 | $26.32 | -1.09% | $26.79 | $26.84 | $26.32 | 1.77M |
| 2026-08-20 | $26.61 | -0.60% | $26.74 | $26.83 | $26.57 | 1.82M |
| 2026-08-19 | $26.77 | -1.65% | $27.29 | $27.38 | $26.69 | 2.21M |
| 2026-08-18 | $27.22 | -1.09% | $27.60 | $27.60 | $27.11 | 1.65M |
| 2026-08-17 | $27.52 | -0.51% | $27.43 | $27.59 | $27.36 | 1.62M |
| 2026-08-14 | $27.66 | -0.72% | $27.84 | $27.99 | $27.60 | 1.27M |
| 2026-08-13 | $27.86 | +0.83% | $27.85 | $27.99 | $27.75 | 1.08M |
| 2026-08-12 | $27.63 | +0.58% | $27.51 | $27.72 | $27.41 | 1.48M |
| 2026-08-11 | $27.47 | +0.73% | $27.30 | $27.65 | $27.28 | 1.68M |
| 2026-08-10 | $27.27 | -0.80% | $27.32 | $27.51 | $27.05 | 1.91M |
| 2026-08-07 | $27.49 | -0.29% | $27.48 | $27.73 | $27.33 | 1.24M |
| 2026-08-06 | $27.57 | -0.72% | $28.08 | $28.16 | $27.53 | 1.88M |
| 2026-08-05 | $27.77 | -1.70% | $28.46 | $28.46 | $27.76 | 1.80M |
| 2026-08-04 | $28.25 | +0.86% | $28.00 | $28.45 | $27.83 | 1.73M |
| 2026-08-03 | $28.01 | +0.79% | $27.98 | $28.40 | $27.94 | 1.83M |
| 2026-07-31 | $27.79 | -0.47% | $28.06 | $28.19 | $27.73 | 1.80M |
| 2026-07-30 | $27.92 | -0.29% | $28.19 | $28.29 | $27.90 | 1.58M |
| 2026-07-29 | $28.00 | -0.32% | $27.60 | $28.40 | $27.60 | 2.69M |
| 2026-07-28 | $28.09 | +1.08% | $27.86 | $28.10 | $27.70 | 2.40M |
| 2026-07-27 | $27.79 | -1.14% | $28.22 | $28.47 | $27.75 | 3.07M |
| 2026-07-24 | $28.11 | -1.88% | $28.28 | $28.95 | $28.06 | 4.40M |
| 2026-07-23 | $28.65 | -0.56% | $28.67 | $28.67 | $28.22 | 3.57M |
| 2026-07-22 | $28.81 | -0.86% | $29.06 | $29.11 | $28.70 | 1.74M |
| 2026-07-21 | $29.06 | +0.69% | $28.88 | $29.06 | $28.69 | 2.34M |
| 2026-07-20 | $28.86 | -1.47% | $29.31 | $29.41 | $28.81 | 2.27M |
| 2026-07-17 | $29.29 | -1.45% | $29.56 | $29.68 | $29.17 | 2.54M |
| 2026-07-16 | $29.72 | +3.37% | $28.77 | $29.81 | $28.77 | 2.69M |
| 2026-07-15 | $28.75 | +0.77% | $28.59 | $28.98 | $28.54 | 2.83M |
| 2026-07-14 | $28.53 | -2.09% | $29.06 | $29.06 | $28.37 | 6.54M |
| 2026-07-13 | $29.14 | -3.29% | $28.05 | $29.26 | $27.26 | 10.44M |
| 2026-07-10 | $30.13 | +0.40% | $30.03 | $30.27 | $29.90 | 1.29M |
| 2026-07-09 | $30.01 | +1.80% | $29.55 | $30.16 | $29.55 | 1.83M |
| 2026-07-08 | $29.48 | -2.48% | $30.05 | $30.05 | $29.25 | 1.88M |
| 2026-07-07 | $30.23 | -0.36% | $30.44 | $30.58 | $30.20 | 1.48M |
| 2026-07-06 | $30.34 | +1.23% | $30.01 | $30.44 | $29.97 | 1.79M |
| 2026-07-02 | $29.97 | -0.79% | $30.51 | $30.56 | $29.61 | 1.59M |
| 2026-07-01 | $30.21 | +3.11% | $29.35 | $30.34 | $29.12 | 3.31M |
| 2026-06-30 | $29.30 | +0.17% | $29.20 | $29.32 | $29.04 | 2.29M |
| 2026-06-29 | $29.25 | -1.02% | $29.36 | $29.57 | $29.10 | 1.92M |
| 2026-06-26 | $29.55 | +0.85% | $28.54 | $29.63 | $28.54 | 2.76M |
| 2026-06-25 | $29.30 | +1.17% | $29.00 | $29.56 | $28.99 | 1.28M |
| 2026-06-24 | $28.96 | +1.26% | $28.66 | $28.98 | $28.64 | 2.28M |
| 2026-06-23 | $28.60 | +0.92% | $28.34 | $28.84 | $28.27 | 2.40M |
| 2026-06-22 | $28.34 | +1.47% | $27.98 | $28.41 | $27.89 | 1.60M |
| 2026-06-18 | $27.93 | +0.61% | $27.93 | $28.20 | $27.75 | 2.45M |
| 2026-06-17 | $27.76 | -2.01% | $28.18 | $28.55 | $27.47 | 1.56M |
| 2026-06-16 | $28.33 | +0.46% | $28.41 | $28.62 | $28.12 | 1.05M |
| 2026-06-15 | $28.20 | -1.71% | $28.74 | $29.03 | $28.14 | 1.16M |
| 2026-06-12 | $28.69 | +1.92% | $28.33 | $28.69 | $28.17 | 996.90K |
| 2026-06-11 | $28.15 | +0.50% | $28.01 | $28.36 | $27.85 | 1.25M |
| 2026-06-10 | $28.01 | +0.50% | $27.87 | $28.28 | $27.85 | 986.20K |
| 2026-06-09 | $27.87 | +1.20% | $27.71 | $28.49 | $27.67 | 1.15M |
| 2026-06-08 | $27.54 | +0.69% | $27.49 | $27.71 | $27.41 | 1.16M |
| 2026-06-05 | $27.35 | +0.40% | $27.37 | $27.53 | $27.16 | 1.01M |
| 2026-06-04 | $27.24 | +2.95% | $26.77 | $27.27 | $26.77 | 2.24M |
| 2026-06-03 | $26.46 | -2.04% | $26.85 | $26.85 | $26.38 | 1.12M |
| 2026-06-02 | $27.01 | +1.58% | $26.48 | $27.08 | $26.45 | 1.31M |
| 2026-06-01 | $26.59 | -1.45% | $26.78 | $26.98 | $26.41 | 1.59M |
| 2026-05-29 | $26.98 | -0.48% | $27.07 | $27.27 | $26.93 | 1.61M |
| 2026-05-28 | $27.11 | -0.26% | $27.17 | $27.17 | $26.86 | 1.37M |
| 2026-05-27 | $27.18 | -0.84% | $27.40 | $27.59 | $27.02 | 1.33M |
| 2026-05-26 | $27.41 | +0.22% | $27.39 | $27.74 | $27.18 | 1.91M |