First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
24.64
+1.02 (4.32%)
At close: May 12, 2025, 4:00 PM
24.34
-0.30 (-1.22%)
After-hours: May 12, 2025, 5:03 PM EDT
First Hawaiian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.41 | 24.82 | 24.41 | 24.64 | 24.64 | 4.32% | 787,665 |
| May 9, 2025 | 23.71 | 23.75 | 23.53 | 23.62 | 23.62 | -0.08% | 547,646 |
| May 8, 2025 | 23.24 | 23.94 | 23.24 | 23.64 | 23.64 | 2.78% | 721,498 |
| May 7, 2025 | 23.25 | 23.33 | 22.94 | 23.00 | 23.00 | -0.13% | 958,721 |
| May 6, 2025 | 23.07 | 23.28 | 22.84 | 23.03 | 23.03 | -1.24% | 623,340 |
| May 5, 2025 | 23.04 | 23.70 | 22.96 | 23.32 | 23.32 | 0.26% | 461,787 |
| May 2, 2025 | 23.25 | 23.44 | 23.12 | 23.26 | 23.26 | 1.35% | 530,489 |
| May 1, 2025 | 23.10 | 23.25 | 22.62 | 22.95 | 22.95 | 0.39% | 674,335 |
| Apr 30, 2025 | 22.89 | 23.00 | 22.51 | 22.86 | 22.86 | -1.55% | 811,939 |
| Apr 29, 2025 | 22.89 | 23.24 | 22.77 | 23.22 | 23.22 | 1.22% | 815,848 |
| Apr 28, 2025 | 22.93 | 23.06 | 22.76 | 22.94 | 22.94 | 0.39% | 660,103 |
| Apr 25, 2025 | 22.78 | 23.05 | 22.71 | 22.85 | 22.85 | -0.82% | 889,583 |
| Apr 24, 2025 | 23.32 | 23.66 | 22.79 | 23.04 | 23.04 | -1.87% | 1,345,856 |
| Apr 23, 2025 | 23.05 | 24.25 | 23.05 | 23.48 | 23.48 | 0.82% | 1,349,513 |
| Apr 22, 2025 | 22.43 | 23.32 | 22.43 | 23.29 | 23.29 | 3.70% | 1,064,695 |
| Apr 21, 2025 | 22.42 | 22.70 | 22.08 | 22.46 | 22.46 | -0.80% | 853,125 |
| Apr 17, 2025 | 22.26 | 22.72 | 22.26 | 22.64 | 22.64 | 1.75% | 1,089,416 |
| Apr 16, 2025 | 22.01 | 22.37 | 21.94 | 22.25 | 22.25 | 0.45% | 1,020,010 |
| Apr 15, 2025 | 21.78 | 22.33 | 21.75 | 22.15 | 22.15 | 1.89% | 811,542 |
| Apr 14, 2025 | 21.66 | 21.84 | 21.16 | 21.74 | 21.74 | 1.49% | 1,055,430 |
| Apr 11, 2025 | 20.98 | 21.45 | 20.62 | 21.42 | 21.42 | 1.32% | 993,368 |
| Apr 10, 2025 | 22.02 | 22.07 | 20.54 | 21.14 | 21.14 | -6.21% | 1,197,185 |
| Apr 9, 2025 | 20.86 | 22.82 | 20.32 | 22.54 | 22.54 | 6.02% | 1,765,668 |
| Apr 8, 2025 | 22.08 | 22.37 | 20.89 | 21.26 | 21.26 | -1.89% | 1,055,287 |
| Apr 7, 2025 | 20.99 | 22.53 | 20.69 | 21.67 | 21.67 | 0.05% | 1,298,844 |
| Apr 4, 2025 | 21.85 | 22.09 | 21.25 | 21.66 | 21.66 | -4.41% | 1,214,021 |
| Apr 3, 2025 | 23.80 | 23.80 | 22.63 | 22.66 | 22.66 | -8.18% | 1,768,582 |
| Apr 2, 2025 | 23.97 | 24.71 | 23.91 | 24.68 | 24.68 | 1.86% | 919,927 |
| Apr 1, 2025 | 24.29 | 24.34 | 23.96 | 24.23 | 24.23 | -0.86% | 705,036 |
| Mar 31, 2025 | 24.03 | 24.62 | 23.97 | 24.44 | 24.44 | 0.62% | 885,074 |
| Mar 28, 2025 | 24.68 | 24.78 | 24.07 | 24.29 | 24.29 | -1.94% | 560,545 |
| Mar 27, 2025 | 24.77 | 25.17 | 24.50 | 24.77 | 24.77 | -0.40% | 828,601 |
| Mar 26, 2025 | 25.08 | 25.38 | 24.77 | 24.87 | 24.87 | -0.48% | 506,564 |
| Mar 25, 2025 | 24.97 | 25.21 | 24.84 | 24.99 | 24.99 | -0.08% | 573,172 |
| Mar 24, 2025 | 24.47 | 25.12 | 24.25 | 25.01 | 25.01 | 3.65% | 1,067,251 |
| Mar 21, 2025 | 24.16 | 24.52 | 23.95 | 24.13 | 24.13 | -0.54% | 2,379,816 |
| Mar 20, 2025 | 24.45 | 24.80 | 24.18 | 24.26 | 24.26 | -1.62% | 2,426,852 |
| Mar 19, 2025 | 24.54 | 24.87 | 24.34 | 24.66 | 24.66 | 0.82% | 973,562 |
| Mar 18, 2025 | 24.51 | 24.57 | 24.17 | 24.46 | 24.46 | -0.57% | 735,946 |
| Mar 17, 2025 | 24.57 | 24.90 | 24.23 | 24.60 | 24.60 | -0.24% | 856,081 |
| Mar 14, 2025 | 24.29 | 24.72 | 24.23 | 24.66 | 24.66 | 2.11% | 827,307 |
| Mar 13, 2025 | 24.57 | 24.85 | 24.10 | 24.15 | 24.15 | -1.55% | 757,416 |
| Mar 12, 2025 | 24.80 | 25.00 | 24.34 | 24.53 | 24.53 | -0.69% | 948,215 |
| Mar 11, 2025 | 25.58 | 25.89 | 24.65 | 24.70 | 24.70 | -2.91% | 856,513 |
| Mar 10, 2025 | 25.35 | 25.95 | 25.28 | 25.44 | 25.44 | -1.36% | 1,521,958 |
| Mar 7, 2025 | 25.67 | 25.97 | 25.28 | 25.79 | 25.79 | 0.31% | 702,054 |
| Mar 6, 2025 | 25.65 | 25.80 | 25.41 | 25.71 | 25.71 | -0.85% | 529,770 |
| Mar 5, 2025 | 26.15 | 26.33 | 25.61 | 25.93 | 25.93 | -0.50% | 557,530 |
| Mar 4, 2025 | 26.64 | 26.75 | 25.70 | 26.06 | 26.06 | -3.12% | 736,260 |
| Mar 3, 2025 | 26.93 | 27.44 | 26.66 | 26.90 | 26.90 | -0.04% | 882,865 |