First Hawaiian, Inc. - FHB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.15	24.5	24.5	25.15	24.47	1.16M
August 14, 2025	24.71	25.07	25.07	25.15	24.62	963,209
August 13, 2025	24.73	25.03	25.03	25.08	24.58	917,300
August 12, 2025	23.99	24.57	24.57	24.63	23.99	737,136
August 11, 2025	23.96	23.87	23.87	24.11	23.79	734,800
August 08, 2025	23.91	23.92	23.92	24.01	23.59	1.19M
August 07, 2025	23.99	23.66	23.66	23.99	23.57	1.11M
August 06, 2025	24.17	23.84	23.84	24.17	23.83	711,096
August 05, 2025	24.05	24.04	24.04	24.08	23.65	1.2M
August 04, 2025	23.72	23.95	23.95	24.02	23.62	984,300
August 01, 2025	23.9	23.73	23.73	24.12	23.48	1.1M
July 31, 2025	24.34	24.25	24.25	24.53	24.2	1.24M
July 30, 2025	24.78	24.53	24.53	24.96	24.47	1.3M
July 29, 2025	25.3	24.81	24.81	25.3	24.75	1.02M
July 28, 2025	25.6	25.13	25.13	25.6	25.05	1M
July 25, 2025	25.58	25.42	25.42	25.8	25.03	1.35M
July 24, 2025	25.49	25.2	25.2	25.83	25.18	1.05M
July 23, 2025	25.54	25.57	25.57	25.66	25.36	676,830
July 22, 2025	25.45	25.52	25.52	25.75	25.35	981,600
July 21, 2025	25.66	25.45	25.45	25.85	25.45	532,146
July 18, 2025	25.66	25.54	25.54	25.75	25.42	618,341
July 17, 2025	25.23	25.53	25.53	25.6	25.23	1.06M
July 16, 2025	25.3	25.24	25.24	25.38	24.85	549,400
July 15, 2025	25.97	25.05	25.05	26	25.04	1.26M
July 14, 2025	25.87	26.04	26.04	26.06	25.76	1.19M
July 11, 2025	26.01	25.87	25.87	26.1	25.76	1.01M
July 10, 2025	26.06	26.21	26.21	26.38	25.87	1.15M
July 09, 2025	26.63	26.16	26.16	26.72	26.02	1.4M
July 08, 2025	25.8	26.43	26.43	26.57	25.12	1.43M
July 07, 2025	26.34	26.27	26.27	26.71	26.11	1.26M
July 03, 2025	26.29	26.41	26.41	26.6	26.11	1.04M
July 02, 2025	25.94	26.22	26.22	26.23	25.61	2.78M
July 01, 2025	24.87	25.72	25.72	26.08	24.83	1.17M
June 30, 2025	24.91	24.96	24.96	25.09	24.86	859,600
June 27, 2025	24.81	24.83	24.83	25.01	24.69	1.57M
June 26, 2025	24.31	24.73	24.73	24.77	24.3	521,000
June 25, 2025	24.43	24.26	24.26	24.48	24.21	846,300
June 24, 2025	24.21	24.46	24.46	24.7	24.21	2.62M
June 23, 2025	23.28	24.05	24.05	24.06	23.21	646,018
June 20, 2025	23.28	23.34	23.34	23.49	23.23	1.02M
June 18, 2025	23.02	23.16	23.16	23.35	23.02	545,746
June 17, 2025	23.09	23.04	23.04	23.31	22.91	864,100
June 16, 2025	23.64	23.27	23.27	23.74	23.24	609,600
June 13, 2025	23.91	23.41	23.41	24.25	23.38	1.37M
June 12, 2025	24.12	24.15	24.15	24.18	23.79	817,000
June 11, 2025	24.48	24.16	24.16	24.57	24.07	850,900
June 10, 2025	24.23	24.38	24.38	24.54	24.12	571,200
June 09, 2025	24.25	24.17	24.17	24.39	24.04	564,400
June 06, 2025	23.71	24.14	24.14	24.2	23.71	519,100
June 05, 2025	23.58	23.61	23.61	23.7	23.42	696,760
June 04, 2025	23.87	23.59	23.59	24	23.53	532,549
June 03, 2025	23.43	23.93	23.93	23.99	23.36	725,300
June 02, 2025	23.79	23.49	23.49	23.81	23.35	589,200
May 30, 2025	23.81	23.88	23.88	23.96	23.66	1.09M
May 29, 2025	23.65	23.87	23.87	23.87	23.57	469,900
May 28, 2025	23.87	23.62	23.62	23.96	23.46	481,700
May 27, 2025	23.65	23.92	23.92	23.93	23.41	446,724
May 23, 2025	23.24	23.42	23.42	23.52	23.12	405,600
May 22, 2025	23.36	23.6	23.6	23.74	23.36	830,057
May 21, 2025	24.03	23.5	23.53	24.1	23.5	539,144

First Hawaiian, Inc. (FHB) NASDAQ