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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	24.81	24.83	24.83	25.01	24.69	1.57M
June 26, 2025	24.31	24.73	24.73	24.77	24.3	521,000
June 25, 2025	24.43	24.26	24.26	24.48	24.21	846,300
June 24, 2025	24.21	24.46	24.46	24.7	24.21	2.62M
June 23, 2025	23.28	24.05	24.05	24.06	23.21	646,018
June 20, 2025	23.28	23.34	23.34	23.49	23.23	1.02M
June 18, 2025	23.02	23.16	23.16	23.35	23.02	545,746
June 17, 2025	23.09	23.04	23.04	23.31	22.91	864,100
June 16, 2025	23.64	23.27	23.27	23.74	23.24	609,600
June 13, 2025	23.91	23.41	23.41	24.25	23.38	1.37M
June 12, 2025	24.12	24.15	24.15	24.18	23.79	817,000
June 11, 2025	24.48	24.16	24.16	24.57	24.07	850,900
June 10, 2025	24.23	24.38	24.38	24.54	24.12	571,200
June 09, 2025	24.25	24.17	24.17	24.39	24.04	564,400
June 06, 2025	23.71	24.14	24.14	24.2	23.71	519,100
June 05, 2025	23.58	23.61	23.61	23.7	23.42	696,760
June 04, 2025	23.87	23.59	23.59	24	23.53	532,549
June 03, 2025	23.43	23.93	23.93	23.99	23.36	725,300
June 02, 2025	23.79	23.49	23.49	23.81	23.35	589,200
May 30, 2025	23.81	23.88	23.88	23.96	23.66	1.09M
May 29, 2025	23.65	23.87	23.87	23.87	23.57	469,900
May 28, 2025	23.87	23.62	23.62	23.96	23.46	481,700
May 27, 2025	23.65	23.92	23.92	23.93	23.41	446,724
May 23, 2025	23.24	23.42	23.42	23.52	23.12	405,600
May 22, 2025	23.36	23.6	23.6	23.74	23.36	830,057
May 21, 2025	24.03	23.5	23.53	24.1	23.5	539,144
May 20, 2025	24.21	24.29	24.29	24.46	24.13	510,700
May 19, 2025	24.11	24.24	24.24	24.27	24	525,700
May 16, 2025	24.58	24.59	24.59	24.66	24.37	563,323
May 15, 2025	24.5	24.51	24.51	24.59	24.38	531,900
May 14, 2025	24.42	24.53	24.53	24.65	24.38	665,152
May 13, 2025	24.69	24.54	24.54	24.76	24.48	832,000
May 12, 2025	24.41	24.64	24.64	24.82	24.41	787,700
May 09, 2025	23.71	23.62	23.6	23.75	23.53	537,289
May 08, 2025	23.24	23.64	23.64	23.94	23.24	721,498
May 07, 2025	23.25	23	23	23.33	22.94	958,721
May 06, 2025	23.07	23.03	23.03	23.28	22.84	623,340
May 05, 2025	23.04	23.32	23.32	23.7	22.96	461,800
May 02, 2025	23.25	23.26	23.26	23.44	23.12	530,489
May 01, 2025	23.1	22.95	22.95	23.25	22.62	674,335
April 30, 2025	22.89	22.86	22.86	23	22.51	811,939
April 29, 2025	22.89	23.22	23.22	23.24	22.77	815,848
April 28, 2025	22.93	22.94	22.94	23.06	22.76	660,103
April 25, 2025	22.78	22.85	22.85	23.05	22.71	889,600
April 24, 2025	23.32	23.04	23.04	23.66	22.79	1.35M
April 23, 2025	23.05	23.48	23.48	24.25	23.05	1.35M
April 22, 2025	22.43	23.29	23.29	23.32	22.43	1.06M
April 21, 2025	22.42	22.46	22.46	22.7	22.08	853,125
April 17, 2025	22.26	22.64	22.64	22.72	22.26	1.09M
April 16, 2025	22.01	22.25	22.24	22.37	21.94	981,058
April 15, 2025	21.78	22.15	22.15	22.33	21.75	811,542
April 14, 2025	21.66	21.74	21.74	21.84	21.16	1.06M
April 11, 2025	20.98	21.42	21.42	21.45	20.62	993,400
April 10, 2025	22.02	21.14	21.14	22.07	20.54	1.2M
April 09, 2025	20.86	22.54	22.54	22.82	20.32	1.72M
April 08, 2025	22.08	21.26	21.26	22.37	20.89	1.06M
April 07, 2025	20.99	21.67	21.67	22.53	20.69	1.3M
April 04, 2025	21.85	21.65	21.65	22.09	21.25	1.19M
April 03, 2025	23.8	22.66	22.66	23.8	22.63	1.77M
April 02, 2025	23.97	24.68	24.68	24.71	23.91	919,791

First Hawaiian, Inc. (FHB) NASDAQ