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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	26.51	26.45	26.45	26.83	26.14	1.11M
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	26.09	27.09	25.87	1.43M
February 11, 2026	27.11	26.78	26.78	27.42	26.55	794,600
February 10, 2026	27.08	27.05	27.05	27.35	26.56	973,200
February 09, 2026	27.22	27.2	27.2	27.48	26.58	1.36M
February 06, 2026	26.98	27.23	27.23	27.28	26.8	1.55M
February 05, 2026	27.12	26.71	26.71	27.43	26.54	2.25M
February 04, 2026	26.62	27.12	27.12	27.39	26.62	1.93M
February 03, 2026	26.38	26.54	26.54	27.06	26.23	1.96M
February 02, 2026	26.49	26.38	26.38	26.66	26.01	1.83M
January 30, 2026	27.52	26.55	26.55	28.11	26.38	2.53M
January 29, 2026	27.17	27.57	27.57	27.61	26.95	2.22M
January 28, 2026	27.07	27.01	27.01	27.37	26.96	1.52M
January 27, 2026	27.53	27.07	27.07	27.82	26.82	3.1M
January 26, 2026	27.12	27.48	27.48	27.66	26.1	2.64M
January 23, 2026	27.82	27.09	27.09	27.82	26.86	1.52M
January 22, 2026	27.69	27.93	27.93	28.35	27.62	1.58M
January 21, 2026	26.74	27.71	27.71	27.77	26.64	1.55M
January 20, 2026	26.37	26.49	26.49	26.82	26.32	834,201
January 16, 2026	26.8	26.71	26.71	26.91	26.61	711,445
January 15, 2026	26.53	26.89	26.89	27.01	26.43	729,100
January 14, 2026	26.04	26.54	26.54	26.56	25.89	874,000
January 13, 2026	26.46	26.12	26.12	26.46	26.03	931,349
January 12, 2026	26.68	26.34	26.34	26.8	26.22	1.32M
January 09, 2026	27.23	26.91	26.91	27.46	26.85	2.18M
January 08, 2026	26.23	27.17	27.17	27.37	26.16	2.23M
January 07, 2026	26.4	26.32	26.32	26.6	26.11	1.03M
January 06, 2026	26.29	26.51	26.51	26.68	26.15	1.61M
January 05, 2026	25.56	26.28	26.28	26.44	25.56	1.3M
January 02, 2026	25.34	25.67	25.67	25.79	24.98	1.16M
December 31, 2025	25.58	25.3	25.3	25.71	25.29	881,500
December 30, 2025	25.75	25.58	25.58	25.75	25.56	723,400
December 29, 2025	26.01	25.75	25.75	26.14	25.74	773,600
December 26, 2025	26.26	26.06	26.06	26.33	25.98	572,800
December 24, 2025	26.32	26.25	26.25	26.42	26.14	433,338
December 23, 2025	26.46	26.28	26.28	26.56	26.23	1.22M
December 22, 2025	26.23	26.46	26.46	26.5	26.16	1.03M
December 19, 2025	26.28	26.26	26.26	26.46	26.07	3.11M
December 18, 2025	26.39	26.29	26.29	26.52	26.17	1.19M
December 17, 2025	26	26.3	26.3	26.45	25.94	1.1M
December 16, 2025	26.18	25.93	25.93	26.27	25.91	1M
December 15, 2025	26.21	26.06	26.06	26.35	26.02	1.19M
December 12, 2025	26.31	26.01	26.01	26.31	25.88	1M
December 11, 2025	25.98	26.16	26.16	26.49	25.98	1.2M
December 10, 2025	25.21	26.06	26.06	26.23	25.21	1.09M
December 09, 2025	25.41	25.19	25.19	25.75	25	1.27M
December 08, 2025	25.31	25.54	25.54	25.67	25.3	1.34M
December 05, 2025	25.21	25.25	25.25	25.39	25.14	1.04M
December 04, 2025	25.27	25.33	25.33	25.48	25.17	1.07M
December 03, 2025	24.94	25.3	25.3	25.44	24.93	1.23M
December 02, 2025	25.4	24.99	24.99	25.41	24.95	1.96M
December 01, 2025	24.79	25.37	25.37	25.48	24.74	1.71M
November 28, 2025	25.19	24.92	24.92	25.3	24.89	856,038
November 26, 2025	25.36	25.17	25.17	25.53	25.14	1.7M
November 25, 2025	24.81	25.33	25.33	25.54	24.81	2.43M
November 24, 2025	24.6	24.66	24.66	24.75	24.43	1.35M

First Hawaiian, Inc. (FHB) NASDAQ