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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	25.2	24.92	24.92	25.2	24.73	1.1M
September 26, 2025	25.19	25.17	25.17	25.4	25	828,500
September 25, 2025	24.9	25.07	25.07	25.11	24.82	646,500
September 24, 2025	25.1	25.15	25.15	25.26	25.04	650,135
September 23, 2025	25.43	25.06	25.06	25.79	25.03	857,711
September 22, 2025	25.55	25.31	25.31	25.71	25.14	730,408
September 19, 2025	26.01	25.67	25.67	26.07	25.47	2.07M
September 18, 2025	25.43	25.96	25.96	25.98	25.34	634,300
September 17, 2025	25.22	25.37	25.37	25.89	25.13	840,100
September 16, 2025	25.42	25.1	25.1	25.42	24.83	806,400
September 15, 2025	25.77	25.4	25.4	25.77	25.27	657,000
September 12, 2025	25.63	25.57	25.57	25.81	25.47	757,200
September 11, 2025	25.62	25.72	25.72	25.75	25.37	1.23M
September 10, 2025	25.72	25.57	25.57	25.96	25.55	999,093
September 09, 2025	25.67	25.71	25.71	25.94	25.57	729,635
September 08, 2025	25.73	25.78	25.78	25.82	25.43	650,022
September 05, 2025	26.25	25.73	25.73	26.39	25.66	755,472
September 04, 2025	25.95	26.13	26.13	26.14	25.87	673,739
September 03, 2025	25.64	25.91	25.91	25.99	25.58	695,600
September 02, 2025	25.69	25.69	25.69	25.84	25.33	950,005
August 29, 2025	25.91	25.95	25.95	26.23	25.83	1.7M
August 28, 2025	26.09	25.91	25.91	26.11	25.67	1.57M
August 27, 2025	25.58	26.01	26.01	26.12	25.52	1.43M
August 26, 2025	25.32	25.59	25.59	25.74	25.3	1M
August 25, 2025	25.38	25.31	25.31	25.57	25.06	809,900
August 22, 2025	24.77	25.51	25.51	25.64	24.77	1.23M
August 21, 2025	24.45	24.61	24.61	24.67	24.37	742,000
August 20, 2025	24.54	24.61	24.61	24.7	24.47	740,420
August 19, 2025	24.53	24.57	24.57	24.84	24.5	1.02M
August 18, 2025	24.16	24.56	24.56	24.58	24.11	967,736
August 15, 2025	25.15	24.5	24.5	25.15	24.47	1.16M
August 14, 2025	24.71	25.07	25.07	25.15	24.62	963,209
August 13, 2025	24.73	25.03	25.03	25.08	24.58	917,300
August 12, 2025	23.99	24.57	24.57	24.63	23.99	737,136
August 11, 2025	23.96	23.87	23.87	24.11	23.79	734,800
August 08, 2025	23.91	23.92	23.92	24.01	23.59	1.19M
August 07, 2025	23.99	23.66	23.66	23.99	23.57	1.11M
August 06, 2025	24.17	23.84	23.84	24.17	23.83	711,096
August 05, 2025	24.05	24.04	24.04	24.08	23.65	1.2M
August 04, 2025	23.72	23.95	23.95	24.02	23.62	984,300
August 01, 2025	23.9	23.73	23.73	24.12	23.48	1.1M
July 31, 2025	24.34	24.25	24.25	24.53	24.2	1.24M
July 30, 2025	24.78	24.53	24.53	24.96	24.47	1.3M
July 29, 2025	25.3	24.81	24.81	25.3	24.75	1.02M
July 28, 2025	25.6	25.13	25.13	25.6	25.05	1M
July 25, 2025	25.58	25.42	25.42	25.8	25.03	1.35M
July 24, 2025	25.49	25.2	25.2	25.83	25.18	1.05M
July 23, 2025	25.54	25.57	25.57	25.66	25.36	676,830
July 22, 2025	25.45	25.52	25.52	25.75	25.35	981,600
July 21, 2025	25.66	25.45	25.45	25.85	25.45	532,146
July 18, 2025	25.66	25.54	25.54	25.75	25.42	618,341
July 17, 2025	25.23	25.53	25.53	25.6	25.23	1.06M
July 16, 2025	25.3	25.24	25.24	25.38	24.85	549,400
July 15, 2025	25.97	25.05	25.05	26	25.04	1.26M
July 14, 2025	25.87	26.04	26.04	26.06	25.76	1.19M
July 11, 2025	26.01	25.87	25.87	26.1	25.76	1.01M
July 10, 2025	26.06	26.21	26.21	26.38	25.87	1.15M
July 09, 2025	26.63	26.16	26.16	26.72	26.02	1.4M
July 08, 2025	25.8	26.43	26.43	26.57	25.12	1.43M
July 07, 2025	26.34	26.27	26.27	26.71	26.11	1.26M

First Hawaiian, Inc. (FHB) NASDAQ