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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	24.17	24.6	24.6	24.9	24.15	2.56M
November 20, 2025	24.33	24.08	24.08	24.54	23.92	1.35M
November 19, 2025	23.69	24.09	24.09	24.16	23.69	1.18M
November 18, 2025	23.34	23.69	23.69	23.9	23.32	1.63M
November 17, 2025	24	23.39	23.39	24.24	23.33	1.82M
November 14, 2025	24.43	24.25	23.99	24.5	24.11	3.21M
November 13, 2025	24.67	24.56	24.3	24.94	24.47	920,624
November 12, 2025	24.96	24.78	24.78	25.22	24.76	1.17M
November 11, 2025	25.03	24.89	24.89	25.08	24.85	820,000
November 10, 2025	24.81	24.83	24.83	25.01	24.62	1.03M
November 07, 2025	24.29	24.79	24.79	24.8	24.2	956,900
November 06, 2025	24.72	24.41	24.41	24.86	24.34	1.35M
November 05, 2025	24.45	24.76	24.76	25.06	24.42	1.15M
November 04, 2025	24.48	24.4	24.4	24.56	24.18	1.03M
November 03, 2025	24.52	24.63	24.63	24.7	24.14	1.26M
October 31, 2025	24.26	24.53	24.53	24.54	24.02	1.29M
October 30, 2025	24.45	24.38	24.38	24.79	24.34	1.21M
October 29, 2025	24.88	24.46	24.46	25.1	24.39	1.18M
October 28, 2025	25.04	25.03	25.03	25.09	24.67	1.3M
October 27, 2025	25.01	25.01	25.01	25.26	24.69	1.64M
October 24, 2025	24.37	24.78	24.78	24.84	23.7	2.01M
October 23, 2025	23.52	23.67	23.67	23.8	23.35	1.6M
October 22, 2025	23.8	23.6	23.6	23.88	23.52	1.31M
October 21, 2025	23.56	23.75	23.75	23.91	23.5	842,340
October 20, 2025	23.3	23.57	23.57	23.68	23.3	1.02M
October 17, 2025	23.13	23.23	23.23	23.34	22.84	1.19M
October 16, 2025	23.95	22.77	22.77	23.95	22.65	1.89M
October 15, 2025	24.68	24.02	24.02	24.68	23.94	1.03M
October 14, 2025	24.09	24.62	24.62	24.86	23.98	840,536
October 13, 2025	23.85	24.16	24.16	24.19	23.66	840,738
October 10, 2025	24.49	23.49	23.49	24.74	23.48	954,553
October 09, 2025	24.54	24.41	24.41	24.58	24.24	845,737
October 08, 2025	24.74	24.51	24.51	24.84	24.41	789,032
October 07, 2025	24.82	24.72	24.72	25.05	24.67	542,739
October 06, 2025	24.84	24.82	24.82	25.23	24.61	1M
October 03, 2025	24.54	24.61	24.61	24.94	24.54	1.02M
October 02, 2025	24.5	24.46	24.46	24.66	24.25	930,865
October 01, 2025	24.78	24.55	24.55	24.88	24.49	909,600
September 30, 2025	24.95	24.83	24.83	25.08	24.47	693,433

First Hawaiian, Inc. (FHB) NASDAQ