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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	27.55	27.7	27.7	27.83	27.52	1.17M
February 03, 2025	27.34	27.57	27.57	28	27.02	1.25M
January 31, 2025	27.81	27.62	27.62	27.91	26.73	2.16M
January 30, 2025	26.68	26.79	26.79	27.28	26.57	1.22M
January 29, 2025	26.54	26.49	26.49	26.8	26.24	586,722
January 28, 2025	26.82	26.59	26.59	27	26.47	584,533
January 27, 2025	26.41	26.89	26.89	27.16	26.31	891,900
January 24, 2025	26.09	26.32	26.32	26.37	26.04	59,689
January 23, 2025	26.17	26.14	26.14	26.39	26.01	635,372
January 22, 2025	26.22	26.29	26.29	26.38	26.13	457,701
January 21, 2025	26.35	26.44	26.44	26.78	26.12	546,283
January 17, 2025	26.08	26.09	26.09	26.2	25.92	445,437
January 16, 2025	25.9	25.89	25.89	26.01	25.68	455,123
January 15, 2025	26.26	26.01	26.01	26.53	25.73	771,924
January 14, 2025	25.23	25.63	25.63	25.78	25.2	1.06M
January 13, 2025	24.52	25.01	25.01	25.11	24.45	1.09M
January 10, 2025	24.74	24.76	24.76	24.81	24.05	1.85M
January 08, 2025	25.19	25.07	25.07	25.22	24.88	588,916
January 07, 2025	25.57	25.24	25.24	25.7	24.97	743,503
January 06, 2025	25.95	25.53	25.53	26.21	25.48	721,900
January 03, 2025	25.73	25.9	25.9	25.94	25.17	547,484
January 02, 2025	26.07	25.57	25.57	26.31	25.55	636,700
December 31, 2024	26.09	25.95	25.95	26.2	25.92	545,000
December 30, 2024	25.86	25.91	25.91	26.06	25.53	497,200
December 27, 2024	25.76	25.95	25.95	26.3	25.74	466,863
December 26, 2024	25.84	26.24	26.24	26.27	25.77	359,019
December 24, 2024	25.79	26.03	26.03	26.05	25.69	179,833
December 23, 2024	25.44	25.7	25.7	25.75	25.27	646,633
December 20, 2024	25.14	25.48	25.48	25.84	25.06	3.02M
December 19, 2024	25.57	25.2	25.2	25.84	24.98	991,303
December 18, 2024	26.94	25.19	25.19	26.94	25.17	1.14M
December 17, 2024	27.22	26.68	26.68	27.29	26.62	501,325
December 16, 2024	27.03	27.27	27.27	27.31	26.91	706,035
December 13, 2024	27.35	27.06	27.06	27.36	26.76	705,200
December 12, 2024	27.48	27.26	27.26	27.64	27.25	652,430
December 11, 2024	27.66	27.47	27.47	27.93	27.4	810,315
December 10, 2024	27.55	27.47	27.47	27.55	27.15	25,170
December 09, 2024	27.35	27.39	27.39	27.64	27.18	662,714
December 06, 2024	27.57	27.3	27.3	27.59	27.08	505,288
December 05, 2024	27.23	27.36	27.36	27.63	27.21	688,500
December 04, 2024	27.05	27.1	27.1	27.24	26.89	557,700
December 03, 2024	27.28	27.06	27.06	27.36	26.89	588,622
December 02, 2024	27.57	27.4	27.4	27.7	27.16	641,500
November 29, 2024	27.74	27.61	27.61	27.74	27.12	411,600
November 27, 2024	27.94	27.6	27.6	28.04	27.36	729,000
November 26, 2024	28.02	27.68	27.68	28.12	27.66	900,929
November 25, 2024	28.06	28.16	28.16	28.8	28.06	1.18M
November 22, 2024	27.28	27.9	27.9	28.05	27.1	1.38M
November 21, 2024	27.04	27.29	27.29	27.47	27.02	592,481
November 20, 2024	26.75	26.99	26.99	27.03	26.59	496,300
November 19, 2024	26.58	26.85	26.85	27.04	26.54	461,306
November 18, 2024	26.91	26.91	26.91	27.28	26.81	488,014
November 15, 2024	27.22	27.2	26.94	27.5	26.91	633,000
November 14, 2024	27.42	27.24	26.98	27.6	27.08	608,721
November 13, 2024	27.63	27.39	27.13	28.12	27.35	640,732
November 12, 2024	27.48	27.53	27.27	27.95	27.27	463,420
November 11, 2024	27.52	27.67	27.41	28.1	27.31	583,100
November 08, 2024	27.16	27.18	27.18	27.35	26.89	257,773
November 07, 2024	27.9	27	27	28.04	26.64	922,755
November 06, 2024	26.92	28.3	28.3	28.38	26.92	1.15M

First Hawaiian, Inc. (FHB) NASDAQ