First Hawaiian, Inc. (FHB) NASDAQ
23.95
+0.07(+0.29%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.95
+0.07(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 26.52 | 25.91 | 1.28M |
| February 19, 2026 | 26.22 | 26.23 | 0 | 26.4 | 25.88 | 1.47M |
| February 18, 2026 | 26.4 | 26.45 | 0 | 26.8 | 26.14 | 1.13M |
| February 17, 2026 | 26.4 | 26.4 | 0 | 26.71 | 26.19 | 888,400 |
| February 13, 2026 | 25.83 | 26.3 | 0 | 26.33 | 25.58 | 1.13M |
| February 12, 2026 | 26.94 | 26.09 | 0 | 27.09 | 25.87 | 1.43M |
| February 11, 2026 | 27.11 | 26.78 | 0 | 27.42 | 26.55 | 794,600 |
| February 10, 2026 | 27.08 | 27.05 | 0 | 27.35 | 26.56 | 973,200 |
| February 09, 2026 | 27.22 | 27.2 | 0 | 27.48 | 26.58 | 1.36M |
| February 06, 2026 | 26.98 | 27.23 | 0 | 27.28 | 26.8 | 1.55M |
| February 05, 2026 | 27.12 | 26.71 | 0 | 27.43 | 26.54 | 2.25M |
| February 04, 2026 | 26.62 | 27.12 | 0 | 27.39 | 26.62 | 1.93M |
| February 03, 2026 | 26.38 | 26.54 | 0 | 27.06 | 26.23 | 1.96M |
| February 02, 2026 | 26.49 | 26.38 | 0 | 26.66 | 26.01 | 1.83M |
| January 30, 2026 | 27.52 | 26.55 | 0 | 28.11 | 26.38 | 2.53M |
| January 29, 2026 | 27.17 | 27.57 | 0 | 27.61 | 26.95 | 2.22M |
| January 28, 2026 | 27.07 | 27.01 | 0 | 27.37 | 26.96 | 1.52M |
| January 27, 2026 | 27.53 | 27.07 | 0 | 27.82 | 26.8 | 3.14M |
| January 26, 2026 | 27.12 | 27.48 | 0 | 27.66 | 26.1 | 2.64M |
| January 23, 2026 | 27.82 | 27.09 | 0 | 27.82 | 26.86 | 1.55M |
| January 22, 2026 | 27.69 | 27.93 | 0 | 28.35 | 27.62 | 1.58M |
| January 21, 2026 | 26.74 | 27.71 | 0 | 27.77 | 26.64 | 1.55M |
| January 20, 2026 | 26.37 | 26.49 | 0 | 26.82 | 26.32 | 834,201 |
| January 16, 2026 | 26.8 | 26.71 | 0 | 26.91 | 26.61 | 711,445 |
| January 15, 2026 | 26.53 | 26.89 | 0 | 27.01 | 26.43 | 729,100 |
| January 14, 2026 | 26.04 | 26.54 | 0 | 26.56 | 25.89 | 874,000 |
| January 13, 2026 | 26.46 | 26.12 | 0 | 26.46 | 26.03 | 947,936 |
| January 12, 2026 | 26.68 | 26.34 | 0 | 26.8 | 26.22 | 1.32M |
| January 09, 2026 | 27.23 | 26.91 | 0 | 27.46 | 26.85 | 2.18M |
| January 08, 2026 | 26.23 | 27.17 | 0 | 27.37 | 26.16 | 2.23M |
| January 07, 2026 | 26.4 | 26.32 | 0 | 26.6 | 26.11 | 1.03M |
| January 06, 2026 | 26.29 | 26.51 | 0 | 26.68 | 26.15 | 1.61M |
| January 05, 2026 | 25.56 | 26.28 | 0 | 26.44 | 25.56 | 1.3M |
| January 02, 2026 | 25.34 | 25.67 | 0 | 25.79 | 24.98 | 1.16M |
| December 31, 2025 | 25.58 | 25.3 | 0 | 25.71 | 25.29 | 881,500 |
| December 30, 2025 | 25.75 | 25.58 | 0 | 25.75 | 25.56 | 723,400 |
| December 29, 2025 | 26.01 | 25.75 | 0 | 26.14 | 25.74 | 773,600 |
| December 26, 2025 | 26.26 | 26.06 | 0 | 26.33 | 25.98 | 572,800 |
| December 24, 2025 | 26.32 | 26.25 | 0 | 26.42 | 26.14 | 433,338 |
| December 23, 2025 | 26.46 | 26.28 | 0 | 26.56 | 26.23 | 1.22M |
| December 22, 2025 | 26.23 | 26.46 | 0 | 26.5 | 26.16 | 1.03M |
| December 19, 2025 | 26.28 | 26.26 | 0 | 26.46 | 26.07 | 3.11M |
| December 18, 2025 | 26.39 | 26.29 | 0 | 26.52 | 26.17 | 1.19M |
| December 17, 2025 | 26 | 26.3 | 0 | 26.45 | 25.94 | 1.1M |
| December 16, 2025 | 26.18 | 25.93 | 0 | 26.27 | 25.91 | 1M |