Skip to main content
FHB logo

First Hawaiian, Inc.

FHBNASDAQFinancialsBanks - Regional

$24.95Today:- (-)1Y +7.36%

As of Oct 16, 2026 close

Market cap
$3.05B
P/E (TTM)
10.71
Forward P/E
9.37
Dividend yield
4.17%
52-week range
$22.65$30.58
Volume (live)
-
Avg. volume (3M)
2.13M

First Hawaiian (FHB) Historical Stock Prices

Analyze First Hawaiian (FHB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First Hawaiian (FHB) Interactive Price Chart

Interactive historical price chart showing First Hawaiian stock price movements and trends across multiple time periods.

Loading chart...

FHB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FHB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202625.0525.4124.8424.9524.951.94M
Oct 15, 202624.5224.9824.3824.9424.942.51M
Oct 14, 202624.4124.4124.1024.3624.361.95M
Oct 13, 202624.6924.8324.4124.4724.471.83M
Oct 12, 202624.7224.8624.6224.6424.641.48M
Oct 9, 202624.9224.9324.6124.6924.691.33M
Oct 8, 202624.6224.9924.4824.9624.962.66M
Oct 7, 202624.9224.9224.4724.6424.642.05M
Oct 6, 202625.1125.2024.9625.0025.002.98M
Oct 5, 202625.2625.4224.9425.0425.042.05M
Oct 2, 202625.0725.3424.9325.2625.262.41M
Oct 1, 202624.7024.9524.2824.9024.902.17M
Sep 30, 202624.8124.9224.4824.6224.621.65M
Sep 29, 202624.9625.0824.6824.8224.821.97M
Sep 28, 202625.2025.2324.9424.9624.961.94M
Sep 25, 202625.2025.3425.1025.2525.251.83M
Sep 24, 202624.8425.1824.6825.1225.121.94M
Sep 23, 202625.1325.2724.7524.7824.782.85M
Sep 22, 202625.5725.6625.1725.1825.182.94M
Sep 21, 202625.9825.9825.4625.5025.502.43M
Sep 18, 202625.7025.8825.5425.7625.764.17M
Sep 17, 202625.7725.9325.5725.8125.811.84M
Sep 16, 202625.8125.9125.1725.6125.612.81M
Sep 15, 202625.7725.9625.6325.8525.852.11M
Sep 14, 202625.7926.0525.6625.7825.781.52M
Sep 11, 202625.8125.9925.4325.7525.751.94M
Sep 10, 202625.5825.7125.2825.6725.671.85M
Sep 9, 202625.6825.7925.3225.6125.611.62M
Sep 8, 202625.9926.1625.7925.8125.811.81M
Sep 4, 202625.9726.1825.8626.0726.071.31M
Sep 3, 202625.7926.0725.7826.0026.001.64M
Sep 2, 202625.3026.0125.3025.7525.751.62M
Sep 1, 202625.5525.7325.2025.2525.252.00M
Aug 31, 202625.8025.9525.5025.6125.611.56M
Aug 28, 202625.8426.0325.7125.7925.791.56M
Aug 27, 202625.8525.8925.5425.8225.821.64M
Aug 26, 202625.8726.0525.7625.9625.961.93M
Aug 25, 202626.0626.2425.6325.7825.782.00M
Aug 24, 202626.3726.5226.0026.0426.042.21M
Aug 21, 202626.7926.8426.3226.3226.321.77M
Aug 20, 202626.7426.8226.5726.6126.611.82M
Aug 19, 202627.2927.3826.6926.7726.772.21M
Aug 18, 202627.6027.6027.1127.2227.221.65M
Aug 17, 202627.4327.5927.3627.5227.521.62M
Aug 14, 202627.8427.9927.6027.6627.401.27M
Aug 13, 202627.8527.9927.7527.8627.601.08M
Aug 12, 202627.5127.7227.4127.6327.371.48M
Aug 11, 202627.3027.6527.2827.4727.211.68M
Aug 10, 202627.3227.5127.0527.2727.011.91M
Aug 7, 202627.4827.7327.3227.4927.231.24M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.