First Hawaiian, Inc. (FHB) NASDAQ

Currency In USD

FHB Historical Return

If you invested $1000 in First Hawaiian, Inc. (FHB) 10 years ago, it would be worth $1,420.57 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,170.68, while $1000 invested 1 year ago would be worth $1,028.55. This corresponds to total returns of 42.06%, 17.07%, 2.86%, respectively, with annualized returns of 3.57%, 3.2%, 2.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FHB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	25.81	25.76	25.76	25.99	25.43	1.94M
September 10, 2026	25.58	25.67	25.67	25.71	25.28	1.85M
September 09, 2026	25.68	25.61	25.61	25.79	25.32	1.59M
September 08, 2026	25.99	25.81	25.81	26.16	25.79	1.81M
September 04, 2026	25.97	26.07	26.07	26.18	25.86	1.31M
September 03, 2026	25.79	26	26	26.07	25.78	1.62M
September 02, 2026	25.3	25.75	25.75	26.01	25.3	1.62M
September 01, 2026	25.55	25.25	25.25	25.73	25.2	1.75M
August 31, 2026	25.8	25.61	25.61	25.95	25.51	1.56M
August 28, 2026	25.84	25.79	25.79	26.03	25.72	1.56M
August 27, 2026	25.85	25.82	25.82	25.89	25.54	1.64M
August 26, 2026	25.87	25.96	25.96	26.05	25.76	1.93M
August 25, 2026	26.06	25.78	25.78	26.24	25.63	2M
August 24, 2026	26.37	26.04	26.04	26.52	26	2.21M
August 21, 2026	26.79	26.32	26.32	26.84	26.32	1.69M
August 20, 2026	26.74	26.61	26.61	26.83	26.57	1.82M
August 19, 2026	27.29	26.77	26.77	27.38	26.69	2.18M
August 18, 2026	27.6	27.22	27.22	27.6	27.12	1.63M
August 17, 2026	27.43	27.52	27.52	27.59	27.37	1.6M
August 14, 2026	27.84	27.66	27.66	27.99	27.6	1.27M
August 13, 2026	27.85	27.86	27.86	27.99	27.76	1.08M
August 12, 2026	27.51	27.63	27.63	27.72	27.41	1.44M
August 11, 2026	27.3	27.47	27.47	27.65	27.28	1.68M
August 10, 2026	27.32	27.27	27.27	27.51	27.05	1.91M
August 07, 2026	27.48	27.49	27.49	27.73	27.33	1.17M
August 06, 2026	28.08	27.57	27.57	28.16	27.54	1.74M
August 05, 2026	28.46	27.77	27.77	28.46	27.77	1.62M
August 04, 2026	28	28.25	28.25	28.46	27.83	1.73M
August 03, 2026	27.98	28.01	28.01	28.4	27.94	1.83M
July 31, 2026	28.06	27.79	27.79	28.19	27.73	1.8M
July 30, 2026	28.19	27.92	27.92	28.29	27.9	1.58M
July 29, 2026	27.6	28	28	28.4	27.6	2.69M
July 28, 2026	27.86	28.09	28.09	28.1	27.7	2.4M
July 27, 2026	28.22	27.79	27.79	28.47	27.75	3.07M
July 23, 2026	28.67	28.65	28.65	28.67	28.22	3.57M
July 22, 2026	29.06	28.81	28.81	29.11	28.7	1.74M
July 21, 2026	28.88	29.06	29.06	29.06	28.69	2.34M
July 20, 2026	29.31	28.86	28.86	29.41	28.81	2.27M
July 17, 2026	29.56	29.29	29.29	29.68	29.17	2.54M
July 16, 2026	28.77	29.72	29.72	29.81	28.77	2.59M
July 15, 2026	28.59	28.75	28.75	28.98	28.54	2.83M
July 14, 2026	29.06	28.53	28.53	29.06	28.37	6.4M
July 13, 2026	28.05	29.14	29.14	29.27	27.26	10.44M
July 10, 2026	30.03	30.13	30.13	30.28	29.9	1.29M
July 09, 2026	29.55	30.01	30.01	30.16	29.55	1.8M
July 08, 2026	30.05	29.48	29.48	30.05	29.25	1.88M
July 07, 2026	30.44	30.23	30.23	30.58	30.2	1.48M
July 06, 2026	30.01	30.34	30.34	30.45	29.97	1.79M
July 02, 2026	30.51	29.97	29.97	30.56	29.62	1.56M
July 01, 2026	29.35	30.21	30.21	30.35	29.12	3.28M
June 30, 2026	29.2	29.3	29.3	29.32	29.04	2.25M
June 29, 2026	29.36	29.25	29.25	29.57	29.11	1.84M
June 26, 2026	28.54	29.55	29.55	29.63	28.54	2.64M
June 25, 2026	29	29.3	29.3	29.56	28.99	1.28M
June 24, 2026	28.66	28.96	28.96	28.98	28.64	2.27M
June 23, 2026	28.34	28.6	28.6	28.84	28.27	2.4M
June 22, 2026	27.98	28.34	28.34	28.41	27.89	1.6M
June 18, 2026	27.93	27.93	27.93	28.21	27.75	2.45M
June 17, 2026	28.18	27.76	27.76	28.55	27.47	1.53M
June 16, 2026	28.41	28.33	28.33	28.62	28.12	1.05M