First Hawaiian Inc (FHB) Historical Stock Data
26.01 ↓0.15 (-0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FHB is up 0.28% a day on average. There have been 17 days where First Hawaiian Inc closed green and 13 days where FHB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 26.31 | 26.01 | ↓$0.30 (-1.14%) | 25.88 | 26.31 | 1M |
| 2025-12-11 | 25.98 | 26.16 | ↑$0.18 (0.69%) | 25.98 | 26.49 | 1.20M |
| 2025-12-10 | 25.21 | 26.06 | ↑$0.85 (3.37%) | 25.21 | 26.23 | 1.40M |
| 2025-12-09 | 25.41 | 25.19 | ↓$0.22 (-0.87%) | 25.00 | 25.75 | 1.27M |
| 2025-12-08 | 25.31 | 25.54 | ↑$0.23 (0.91%) | 25.30 | 25.67 | 1.34M |
| 2025-12-05 | 25.21 | 25.25 | ↑$0.04 (0.16%) | 25.14 | 25.39 | 1.04M |
| 2025-12-04 | 25.27 | 25.33 | ↑$0.06 (0.24%) | 25.17 | 25.48 | 1.09M |
| 2025-12-03 | 24.94 | 25.30 | ↑$0.36 (1.44%) | 24.93 | 25.44 | 1.23M |
| 2025-12-02 | 25.40 | 24.99 | ↓$0.41 (-1.61%) | 24.95 | 25.41 | 1.96M |
| 2025-12-01 | 24.79 | 25.37 | ↑$0.58 (2.34%) | 24.74 | 25.48 | 1.71M |
| 2025-11-28 | 25.19 | 24.92 | ↓$0.27 (-1.07%) | 24.89 | 25.30 | 856.04K |
| 2025-11-26 | 25.36 | 25.17 | ↓$0.19 (-0.75%) | 25.14 | 25.53 | 1.70M |
| 2025-11-25 | 24.81 | 25.33 | ↑$0.52 (2.10%) | 24.81 | 25.54 | 2.43M |
| 2025-11-24 | 24.60 | 24.66 | ↑$0.06 (0.24%) | 24.43 | 24.75 | 1.35M |
| 2025-11-21 | 24.17 | 24.60 | ↑$0.43 (1.78%) | 24.15 | 24.90 | 2.56M |
| 2025-11-20 | 24.33 | 24.08 | ↓$0.25 (-1.03%) | 23.92 | 24.54 | 1.35M |
| 2025-11-19 | 23.69 | 24.09 | ↑$0.40 (1.69%) | 23.69 | 24.16 | 1.18M |
| 2025-11-18 | 23.34 | 23.69 | ↑$0.35 (1.50%) | 23.32 | 23.90 | 1.63M |
| 2025-11-17 | 24.00 | 23.39 | ↓$0.61 (-2.54%) | 23.33 | 24.24 | 1.87M |
| 2025-11-14 | 24.43 | 24.25 | ↓$0.18 (-0.74%) | 24.11 | 24.50 | 3.21M |
| 2025-11-13 | 24.67 | 24.56 | ↓$0.11 (-0.45%) | 24.47 | 24.94 | 0.92M |
| 2025-11-12 | 24.96 | 24.78 | ↓$0.18 (-0.72%) | 24.75 | 25.22 | 1.20M |
| 2025-11-11 | 25.03 | 24.89 | ↓$0.14 (-0.56%) | 24.85 | 25.08 | 820.03K |
| 2025-11-10 | 24.81 | 24.83 | ↑$0.02 (0.08%) | 24.62 | 25.02 | 1.03M |
| 2025-11-07 | 24.29 | 24.79 | ↑$0.50 (2.06%) | 24.20 | 24.80 | 0.96M |
| 2025-11-06 | 24.72 | 24.41 | ↓$0.31 (-1.25%) | 24.34 | 24.86 | 1.35M |
| 2025-11-05 | 24.45 | 24.76 | ↑$0.31 (1.27%) | 24.43 | 25.06 | 1.14M |
| 2025-11-04 | 24.48 | 24.40 | ↓$0.08 (-0.33%) | 24.18 | 24.56 | 1.06M |
| 2025-11-03 | 24.52 | 24.63 | ↑$0.11 (0.45%) | 24.14 | 24.70 | 1.26M |
| 2025-10-31 | 24.26 | 24.53 | ↑$0.27 (1.11%) | 24.02 | 24.54 | 1.29M |
Create an account or log in to view more rows.
$FHB Shorts talk the talk but cant walk the walk
$FHB ugh oh
we heatin back up
$FHB Up! Up! Up! Up! Up! Up! Up!
$FHB Somethings happening Monday.
$FHB a comeback is always more fun than an all out win!!!!
$FHB Lol she wants higher
$FHB when this finally break out we could see huge upside
$FHB bounce back baby
$FHB overvalued
$FHB Lol she wants higher