First Hawaiian, Inc. (FHB) NASDAQ

26.96

+0.18(+0.67%)

Updated at April 23 04:00PM

Currency In USD

FHB Historical Return

If you invested $1000 in First Hawaiian, Inc. (FHB) since IPO date, it would be worth $1,637.91 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,238.4, while $1000 invested 1 year ago would be worth $1,220.46. This corresponds to total returns of 63.79%, 23.84%, 22.05%, respectively, with annualized returns of 5.2%, 4.37%, 22.05%.

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
April 23, 2026	26.85	26.96	26.96	27.06	26.64	2.71M
April 22, 2026	26.95	26.78	26.78	27.02	26.64	2.18M
April 21, 2026	27.14	26.87	26.87	27.48	26.79	2.3M
April 20, 2026	26.75	27.15	27.15	27.44	26.75	1.93M
April 17, 2026	26.49	26.82	26.82	27.34	26.44	1.83M
April 16, 2026	26.36	26.23	26.23	26.52	26.18	1.03M
April 15, 2026	26.51	26.43	26.43	26.58	26.23	1.38M
April 14, 2026	26.47	26.46	26.46	26.6	26.25	1.05M
April 13, 2026	26.18	26.56	26.56	26.57	26.02	1.37M
April 10, 2026	26.66	26.27	26.27	26.84	26.18	2.23M
April 09, 2026	26.29	26.73	26.73	26.88	26.06	1.57M
April 08, 2026	26.17	26.39	26.39	26.53	26.17	1.86M
April 07, 2026	25.47	25.68	25.68	25.81	25.41	1.68M
April 06, 2026	25.03	25.51	25.51	25.56	24.97	1.21M
April 02, 2026	24.58	25.05	25.05	25.16	24.5	1.32M
April 01, 2026	24.64	24.98	24.98	25.09	24.59	1.26M
March 31, 2026	24.5	24.64	24.64	24.87	24.32	1.85M
March 30, 2026	24.36	24.13	24.13	24.43	24.02	1.26M
March 27, 2026	24.47	24.17	24.17	24.67	24.1	1.52M
March 26, 2026	24.33	24.59	24.59	24.62	24.16	1.44M
March 25, 2026	24.69	24.44	24.44	24.88	24.35	1.24M
March 24, 2026	24.15	24.53	24.53	24.85	23.83	1.77M
March 23, 2026	24.32	24.23	24.23	24.77	24.11	2.78M
March 20, 2026	23.69	23.8	23.8	23.85	23.54	3.24M
March 19, 2026	23.56	23.69	23.69	23.92	23.26	1.41M
March 18, 2026	23.88	23.6	23.6	23.97	23.57	1.5M
March 17, 2026	24.11	23.97	23.97	24.19	23.69	936,685
March 16, 2026	24.17	23.82	23.82	24.23	23.78	1.42M
March 13, 2026	24.07	23.95	23.95	24.29	23.81	1.32M
March 12, 2026	23.57	23.88	23.88	23.99	23.52	1.46M
March 11, 2026	24.07	24.02	24.02	24.33	23.83	1.15M
March 10, 2026	24.38	24.17	24.17	24.82	23.96	1.89M
March 09, 2026	24.09	24.41	24.41	24.55	23.48	1.56M
March 06, 2026	24.21	24.48	24.48	24.53	23.88	1.18M
March 05, 2026	24.88	24.95	24.95	25.17	24.69	1.38M
March 04, 2026	25.06	25.15	25.15	25.35	24.99	1.23M
March 03, 2026	24.44	25.01	25.01	25.24	24.36	1.22M
March 02, 2026	24.38	25.13	25.13	25.35	24.19	1.58M
February 27, 2026	25.4	24.76	24.76	25.65	24.4	2.1M
February 26, 2026	25.62	25.89	25.89	26.17	25.54	1.48M
February 25, 2026	25.21	25.58	25.58	25.67	25.07	859,900
February 24, 2026	25.04	25.07	25.07	25.26	24.74	1.02M
February 23, 2026	26.33	25.04	25.04	26.49	24.86	1.24M
February 20, 2026	25.99	26.39	26.39	26.52	25.91	1.28M
February 19, 2026	26.22	26.23	26.23	26.4	25.88	1.47M
February 18, 2026	26.4	26.45	26.45	26.8	26.14	1.13M
February 17, 2026	26.4	26.4	26.4	26.71	26.19	888,400
February 13, 2026	25.83	26.3	26.3	26.33	25.58	1.13M
February 12, 2026	26.94	26.09	25.83	27.09	25.87	1.43M
February 11, 2026	27.11	26.78	26.51	27.42	26.55	794,600
February 10, 2026	27.08	27.05	26.78	27.35	26.56	973,200
February 09, 2026	27.22	27.2	26.93	27.48	26.58	1.36M
February 06, 2026	26.98	27.23	26.96	27.28	26.8	1.55M
February 05, 2026	27.12	26.71	26.44	27.43	26.54	2.25M
February 04, 2026	26.62	27.12	26.85	27.39	26.62	1.93M
February 03, 2026	26.38	26.54	26.28	27.06	26.23	1.96M
February 02, 2026	26.49	26.38	26.12	26.66	26.01	1.83M
January 30, 2026	27.52	26.55	26.29	28.11	26.38	2.53M
January 29, 2026	27.17	27.57	27.3	27.61	26.95	2.22M
January 28, 2026	27.07	27.01	26.74	27.37	26.96	1.52M