Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Hawaiian Inc (FHB)
First Hawaiian Inc (FHB) Historical

FHB First Hawaiian Inc

24.70

-0.74 (-2.91%)

After Hours

Last Updated: 17:30:00

Delayed by 15 minutes

FHB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 10 2025	25.44	-0.35	-1.36%	25.35	25.95	25.2801	1,521,954
Mar 07 2025	25.79	0.08	0.31%	25.67	25.97	25.28	702,054
Mar 06 2025	25.71	-0.22	-0.85%	25.65	25.80	25.405	529,770
Mar 05 2025	25.93	-0.13	-0.50%	26.15	26.33	25.61	557,530
Mar 04 2025	26.06	-0.84	-3.12%	26.64	26.75	25.695	736,260
Mar 03 2025	26.90	-0.01	-0.04%	26.93	27.44	26.66	882,864
Feb 28 2025	26.91	0.22	0.82%	26.81	27.14	26.65	765,989
Feb 27 2025	26.69	0.13	0.49%	26.55	26.98	26.47	463,854
Feb 26 2025	26.56	0.09	0.34%	26.48	26.825	26.36	599,250
Feb 25 2025	26.47	0.11	0.42%	26.38	26.70	26.075	668,674
Feb 24 2025	26.36	-0.12	-0.45%	26.63	26.75	26.33	510,557
Feb 21 2025	26.48	-0.79	-2.90%	27.32	27.46	26.43	640,071
Feb 20 2025	27.27	-0.22	-0.80%	27.48	27.68	27.04	603,228
Feb 19 2025	27.49	-0.30	-1.08%	27.57	27.8895	27.43	568,670
Feb 18 2025	27.79	0.67	2.47%	27.13	27.84	27.13	615,983
Feb 14 2025	27.12	-0.28	-1.02%	27.20	27.57	27.085	485,860
Feb 13 2025	27.40	0.23	0.85%	27.23	27.45	27.04	747,291
Feb 12 2025	27.17	-0.58	-2.09%	27.33	27.40	27.10	546,756
Feb 11 2025	27.75	0.60	2.21%	27.04	27.78	27.04	511,027
Feb 10 2025	27.15	-0.34	-1.24%	27.61	27.61	27.14	613,839
Feb 07 2025	27.49	-0.69	-2.45%	28.11	28.11	27.44	809,729
Feb 06 2025	28.18	0.14	0.50%	28.08	28.28	27.90	629,143
Feb 05 2025	28.04	0.34	1.23%	27.86	28.045	27.66	710,816
Feb 04 2025	27.70	0.12	0.44%	27.55	27.83	27.52	1,169,687
Feb 03 2025	27.58	-0.04	-0.14%	27.34	27.995	27.02	1,263,995
Jan 31 2025	27.62	0.83	3.10%	27.56	27.91	26.73	2,155,398
Jan 30 2025	26.79	0.30	1.13%	26.68	27.275	26.57	1,217,708
Jan 29 2025	26.49	-0.10	-0.38%	26.54	26.8028	26.24	586,734
Jan 28 2025	26.59	-0.30	-1.12%	26.82	27.00	26.47	584,477
Jan 27 2025	26.89	0.53	2.01%	26.38	27.16	26.305	891,544
Jan 24 2025	26.36	0.07	0.27%	26.09	26.56	26.035	451,392
Jan 23 2025	26.29	0.00	0.00%	26.29	26.29	26.29	0
Jan 22 2025	26.29	-0.15	-0.57%	26.22	26.38	26.13	448,212
Jan 21 2025	26.44	0.35	1.34%	26.35	26.78	26.3001	553,516
Jan 17 2025	26.09	0.20	0.77%	26.08	26.20	25.92	445,437
Jan 16 2025	25.89	-0.12	-0.46%	25.90	26.005	25.68	455,093
Jan 15 2025	26.01	0.38	1.48%	26.26	26.53	25.73	771,924
Jan 14 2025	25.63	0.62	2.48%	25.23	25.78	25.20	1,062,122
Jan 13 2025	25.01	0.25	1.01%	24.52	25.11	24.45	1,159,858
Jan 10 2025	24.76	-0.31	-1.24%	24.74	24.81	24.05	1,850,154
Jan 08 2025	25.07	-0.17	-0.67%	25.19	25.22	24.88	588,916
Jan 07 2025	25.24	-0.29	-1.14%	25.57	25.70	24.97	743,503
Jan 06 2025	25.53	-0.37	-1.43%	25.95	26.205	25.48	721,658
Jan 03 2025	25.90	0.33	1.29%	25.73	25.94	25.17	558,131
Jan 02 2025	25.57	-0.38	-1.46%	26.07	26.31	25.55	636,700
Dec 31 2024	25.95	0.04	0.15%	26.09	26.195	25.92	544,986
Dec 30 2024	25.91	-0.04	-0.15%	25.86	26.06	25.53	497,176
Dec 27 2024	25.95	-0.29	-1.11%	25.76	26.30	25.74	467,141
Dec 26 2024	26.24	0.21	0.81%	25.84	26.27	25.77	359,019
Dec 24 2024	26.03	0.33	1.28%	25.79	26.05	25.69	179,833
Dec 23 2024	25.70	0.22	0.86%	25.44	25.75	25.265	646,633
Dec 20 2024	25.48	0.28	1.11%	25.14	25.84	25.055	3,018,039
Dec 19 2024	25.20	0.01	0.04%	25.57	25.84	24.98	991,303
Dec 18 2024	25.19	-1.53	-5.73%	26.94	26.94	25.165	1,141,158
Dec 17 2024	26.72	-0.55	-2.02%	27.22	27.29	26.62	821,485
Dec 16 2024	27.27	0.21	0.78%	27.03	27.31	26.91	706,035
Dec 13 2024	27.06	-0.20	-0.73%	27.35	27.355	26.76	705,179
Dec 12 2024	27.26	-0.21	-0.76%	27.48	27.64	27.25	652,430
Dec 11 2024	27.47	0.05	0.18%	27.66	27.93	27.40	810,315

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions