Free Trial
→ [Action Required] Claim Your FREE IRS Loophole Guide (From Colonial Metals) (Ad) Buy FHB Stock  Free FHB Stock Alerts

First Hawaiian (FHB) Stock Chart & Stock Price History

First Hawaiian logo
$23.24 -0.24 (-1.02%)
As of 10:25 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

First Hawaiian Stock Price Performance

5 Day
Performance
+2.65%
1 Month
Performance
-7.08%
3 Month
Performance
-11.84%
6 Month
Performance
-3.13%
Year-To-Date
Performance
-10.44%
1 Year
Performance
+4.64%
Receive FHB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Hawaiian and its competitors with MarketBeat's FREE daily newsletter.

FHB Stock Chart for Thursday, April, 24, 2025

FHB Chart by TradingView

First Hawaiian Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$23.29$23.48
+0.82%		$24.25$23.051.35 million shs$2.96 billion
04/22/2025$22.46$23.29
+3.70%		$23.32$22.431.06 million shs$2.94 billion
04/21/2025$22.64$22.46
-0.80%		$22.70$22.08853,125 shs$2.83 billion
04/18/2025$22.64$22.64$22.72$22.261.09 million shs$2.86 billion
04/17/2025$22.25$22.64
+1.75%		$22.72$22.261.09 million shs$2.81 billion
04/16/2025$22.15$22.25
+0.45%		$22.37$21.941.02 million shs$2.81 billion
04/15/2025$21.74$22.15
+1.89%		$22.33$21.75811,542 shs$2.80 billion
04/14/2025$21.42$21.74
+1.49%		$21.84$21.161.06 million shs$2.74 billion
04/11/2025$21.14$21.42
+1.32%		$21.45$20.62993,368 shs$2.70 billion
04/10/2025$22.54$21.14
-6.21%		$22.07$20.541.20 million shs$2.67 billion
04/09/2025$21.26$22.54
+6.02%		$22.82$20.321.77 million shs$2.84 billion
04/09/2025$21.26$22.54
+6.02%		$22.82$20.321.77 million shs$2.84 billion
04/08/2025$21.67$21.26
-1.89%		$22.37$20.891.06 million shs$2.68 billion
04/08/2025$21.67$21.26
-1.89%		$22.37$20.891.06 million shs$2.68 billion
04/07/2025$21.66$21.67
+0.05%		$22.53$20.691.30 million shs$2.73 billion
04/04/2025$22.66$21.66
-4.41%		$22.09$21.251.21 million shs$2.73 billion
04/03/2025$24.68$22.66
-8.18%		$23.80$22.631.77 million shs$2.86 billion
04/02/2025$24.23$24.68
+1.86%		$24.71$23.91919,905 shs$3.11 billion
04/01/2025$24.44$24.23
-0.86%		$24.34$23.96705,036 shs$3.06 billion
03/31/2025$24.29$24.44
+0.62%		$24.62$23.97885,074 shs$3.08 billion
03/28/2025$24.77$24.29
-1.94%		$24.78$24.07560,545 shs$3.07 billion
03/27/2025$24.87$24.77
-0.40%		$25.17$24.50828,601 shs$3.13 billion
03/26/2025$24.99$24.87
-0.48%		$25.38$24.77506,563 shs$3.14 billion
03/25/2025$25.01$24.99
-0.08%		$25.21$24.84573,172 shs$3.15 billion
03/24/2025$24.13$25.01
+3.65%		$25.12$24.251.07 million shs$3.16 billion
Related Companies

This page (NASDAQ:FHB) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners
Feds Just Admitted It—They Can Take Your Cash
Here’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...
Priority Gold | Sponsored
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
M.A.G.A. is Finished – This Could be even Better
You’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...
Paradigm Press | Sponsored
The Exact July Date the AI Correction Will End?
AI stocks have cooled off—but Jeff Brown, the tech expert who picked Nvidia before it soared 222x, says one da...
Brownstone Research | Sponsored
This Is The Moment You Betray Trump (Or Prove Them Wrong)
They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...
Colonial Metals | Sponsored
Virtually Limitless Energy?
A radical energy breakthrough could change everything. Scientists at MIT and a stealth startup may have discov...
Stansberry Research | Sponsored
Trump’s treachery
Forget what the media tells you. Trump’s inner circle may be pushing a financial reset that mirrors moves from...
Porter & Company | Sponsored