25.51
price up icon3.66%   0.90
 
loading

First Hawaiian Inc Stock (FHB) Price History

The historical daily chart and data for First Hawaiian Inc stock (FHB), show that the latest closing stock price as of August 22, 2025, is $25.51.
  • First Hawaiian Inc all-time high stock price is $1,023.00, occurred on February 25, 2014.
  • The lowest First Hawaiian Inc stock price recorded was $13.55 on May 14, 2020. Since then, First Hawaiian Inc's stock price has risen over 88.20% to $25.51 now.
  • The 52-week high stock price for FHB is $28.80, representing a 12.90% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for FHB is $20.32, indicating a -20.34% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of First Hawaiian Inc (FHB) stock in the beginning of 2024 was $28.02. The stock closed the year at $26.04, a loss of over -7.07% for the year.
The table below shows more information about FHB historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $25.64 $24.77 $0.87 1,225,228.0 +3.66%
Aug 21, 2025 $24.67 $24.37 $0.30 741,920.0 +0.00%
Aug 20, 2025 $24.70 $24.47 $0.23 740,419.0 +0.16%
Aug 19, 2025 $24.84 $24.50 $0.34 972,926.0 +0.04%
Aug 18, 2025 $24.58 $24.11 $0.47 967,658.0 +0.24%
Aug 15, 2025 $25.15 $24.47 $0.68 1,274,881.0 -2.27%
Aug 14, 2025 $25.15 $24.62 $0.53 963,209.0 +0.16%
Aug 13, 2025 $25.07 $24.58 $0.495 917,257.0 +1.87%
Aug 12, 2025 $24.63 $23.99 $0.64 737,134.0 +2.93%
Aug 11, 2025 $24.11 $23.79 $0.32 734,746.0 -0.21%
Aug 08, 2025 $24.01 $23.59 $0.4154 1,192,459.0 +1.10%
Aug 07, 2025 $23.99 $23.57 $0.42 1,108,839.0 -0.76%
Aug 06, 2025 $24.11 $23.82 $0.29 824,979.0 -0.83%
Aug 05, 2025 $24.08 $23.65 $0.43 1,204,589.0 +0.38%
Aug 04, 2025 $24.02 $23.62 $0.40 984,272.0 +0.93%
Aug 01, 2025 $24.11 $23.48 $0.635 1,100,528.0 -2.14%
Jul 31, 2025 $24.53 $24.20 $0.335 1,235,760.0 -1.14%
Jul 30, 2025 $24.96 $24.47 $0.49 1,304,764.0 -1.13%
Jul 29, 2025 $25.30 $24.75 $0.55 1,023,269.0 -1.27%
Jul 28, 2025 $25.60 $25.05 $0.55 1,002,130.0 -1.14%
Jul 25, 2025 $25.80 $25.03 $0.77 1,353,390.0 +0.87%
Jul 24, 2025 $25.83 $25.18 $0.65 1,044,956.0 -1.45%

First Hawaiian Inc Stock (FHB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Hawaiian Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FHB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Hawaiian Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Hawaiian Inc Stock (FHB) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $25.64 $23.48 $2.16 16,916,272.0 +5.20%
Jul, 2025 $26.72 $24.20 $2.52 25,165,758.0 -2.84%
Jun, 2025 $25.09 $22.91 $2.18 17,212,037.0 +4.52%
May, 2025 $24.82 $22.61 $2.21 13,131,471.0 +4.46%
Apr, 2025 $24.71 $20.32 $4.39 22,553,056.0 -6.46%
Mar, 2025 $27.44 $23.95 $3.50 19,097,701.0 -9.18%
Feb, 2025 $28.28 $26.07 $2.21 12,657,230.0 -2.57%
Jan, 2025 $27.91 $24.05 $3.86 16,191,607.0 +6.44%

First Hawaiian Inc Stock (FHB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $27.93 $24.98 $2.95 14,096,574.0 -6.16%
Nov, 2024 $28.80 $24.30 $4.50 13,439,322.0 +11.60%
Oct, 2024 $25.84 $22.08 $3.76 11,269,861.0 +6.87%
Sep, 2024 $24.42 $22.28 $2.14 12,417,556.0 -4.85%
Aug, 2024 $25.14 $22.06 $3.08 9,880,775.0 -2.84%
Jul, 2024 $26.18 $20.28 $5.90 19,691,420.0 +20.62%
Jun, 2024 $20.90 $19.48 $1.42 11,931,240.0 +2.12%
May, 2024 $22.68 $19.81 $2.87 12,198,363.0 -3.60%
Apr, 2024 $22.57 $20.32 $2.25 14,242,906.0 -3.96%
Mar, 2024 $22.08 $20.37 $1.71 13,220,808.0 +4.77%
Feb, 2024 $21.96 $20.55 $1.41 12,579,541.0 -3.37%
Jan, 2024 $23.12 $20.70 $2.42 17,360,897.0 -5.12%

First Hawaiian Inc Stock (FHB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $23.22 $19.43 $3.79 17,288,233.0 +16.34%
Nov, 2023 $19.97 $17.71 $2.26 16,124,198.0 +9.59%
Oct, 2023 $18.99 $17.18 $1.81 17,935,272.0 -0.66%
Sep, 2023 $19.47 $17.41 $2.06 20,924,481.0 -4.55%
Aug, 2023 $20.71 $18.41 $2.30 15,861,613.0 -8.60%
Jul, 2023 $22.59 $17.41 $5.18 19,907,020.0 +14.88%
Jun, 2023 $19.86 $16.30 $3.56 17,530,594.0 +9.22%
May, 2023 $19.09 $15.08 $4.01 27,052,353.0 -13.71%
Apr, 2023 $21.00 $18.72 $2.28 17,325,231.0 -7.37%
Mar, 2023 $27.41 $19.68 $7.73 27,974,406.0 -24.57%
Feb, 2023 $28.28 $26.43 $1.85 8,157,203.0 -0.33%
Jan, 2023 $27.44 $25.04 $2.40 10,916,342.0 +5.38%
banks_regional NU
$13.94
price up icon 1.98%
banks_regional TFC
$45.91
price up icon 4.18%
banks_regional NWG
$15.36
price up icon 0.72%
banks_regional LYG
$4.60
price up icon 1.10%
banks_regional DB
$37.15
price up icon 1.31%
banks_regional USB
$48.28
price up icon 4.57%
Cap:     |  Volume (24h):