First Hawaiian, Inc. (FHB) NASDAQ

27.01

+0.42(+1.58%)

Updated at June 02 04:00PM

Currency In USD

FHB Historical Return

If you invested $1000 in First Hawaiian, Inc. (FHB) since IPO date, it would be worth $1,640.95 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,167.75, while $1000 invested 1 year ago would be worth $1,164.73. This corresponds to total returns of 64.09%, 16.77%, 16.47%, respectively, with annualized returns of 5.16%, 3.15%, 16.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FHB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	26.48	27.01	27.01	27.08	26.45	1.31M
June 01, 2026	26.78	26.59	26.59	26.98	26.41	1.59M
May 29, 2026	27.07	26.98	26.98	27.27	26.93	1.58M
May 28, 2026	27.17	27.11	27.11	27.17	26.86	1.37M
May 27, 2026	27.4	27.18	27.18	27.59	27.03	1.33M
May 26, 2026	27.39	27.41	27.41	27.74	27.18	1.91M
May 22, 2026	27.27	27.35	27.35	27.65	26.88	1.36M
May 21, 2026	27.16	27.27	27.27	27.3	26.83	1.37M
May 20, 2026	26.51	27.16	27.16	27.28	26.3	1.83M
May 19, 2026	26.62	26.43	26.43	26.64	26.19	1.09M
May 18, 2026	26.32	26.63	26.63	26.66	26.23	1.3M
May 15, 2026	26.63	26.41	26.41	26.73	26.13	1.48M
May 14, 2026	26.37	26.65	26.65	26.75	26.37	1.57M
May 13, 2026	26.38	26.13	26.13	26.49	26.09	1.25M
May 12, 2026	26.85	26.42	26.42	26.85	26.12	1.43M
May 11, 2026	27.34	26.76	26.76	27.61	26.68	1.81M
May 08, 2026	27.45	27.34	27.34	27.5	27.25	1.55M
May 07, 2026	27.65	27.43	27.43	27.82	27	1.73M
May 06, 2026	27.62	27.62	27.62	27.88	27.46	3.15M
May 05, 2026	27.28	27.52	27.52	27.59	27.02	1.78M
May 04, 2026	27.31	27.2	27.2	27.55	27.01	1.5M
May 01, 2026	27.34	27.47	27.47	27.59	27.08	1.44M
April 30, 2026	26.74	27.28	27.28	27.55	26.5	2.1M
April 29, 2026	27.02	26.93	26.93	27.26	26.79	1.48M
April 28, 2026	27.58	27.16	27.16	27.78	26.95	2.12M
April 27, 2026	26.59	27.28	27.28	27.35	26.49	2.38M
April 24, 2026	26.58	26.41	26.41	27.56	26.21	2.96M
April 23, 2026	26.85	26.96	26.96	27.06	26.64	2.71M
April 22, 2026	26.95	26.78	26.78	27.02	26.64	2.18M
April 21, 2026	27.14	26.87	26.87	27.48	26.79	2.3M
April 20, 2026	26.75	27.15	27.15	27.44	26.75	1.93M
April 17, 2026	26.49	26.82	26.82	27.34	26.44	1.83M
April 16, 2026	26.36	26.23	26.23	26.52	26.18	1.03M
April 15, 2026	26.51	26.43	26.43	26.58	26.23	1.38M
April 14, 2026	26.47	26.46	26.46	26.6	26.25	1.05M
April 13, 2026	26.18	26.56	26.56	26.57	26.02	1.37M
April 10, 2026	26.66	26.27	26.27	26.84	26.18	2.23M
April 09, 2026	26.29	26.73	26.73	26.88	26.06	1.57M
April 08, 2026	26.17	26.39	26.39	26.53	26.17	1.86M
April 07, 2026	25.47	25.68	25.68	25.81	25.41	1.68M
April 06, 2026	25.03	25.51	25.51	25.56	24.97	1.21M
April 02, 2026	24.58	25.05	25.05	25.16	24.5	1.32M
April 01, 2026	24.64	24.98	24.98	25.09	24.59	1.26M
March 31, 2026	24.5	24.64	24.64	24.87	24.32	1.85M
March 30, 2026	24.36	24.13	24.13	24.43	24.02	1.26M
March 27, 2026	24.47	24.17	24.17	24.67	24.1	1.52M
March 26, 2026	24.33	24.59	24.59	24.62	24.16	1.44M
March 25, 2026	24.69	24.44	24.44	24.88	24.35	1.24M
March 24, 2026	24.15	24.53	24.53	24.85	23.83	1.77M
March 23, 2026	24.32	24.23	24.23	24.77	24.11	2.78M
March 20, 2026	23.69	23.8	23.8	23.85	23.54	3.24M
March 19, 2026	23.56	23.69	23.69	23.92	23.26	1.41M
March 18, 2026	23.88	23.6	23.6	23.97	23.57	1.5M
March 17, 2026	24.11	23.97	23.97	24.19	23.69	936,685
March 16, 2026	24.17	23.82	23.82	24.23	23.78	1.42M
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