23.88
price up icon0.04%   0.010
 
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 May 30, 2025, is $23.88.
  • 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 76.17% to $23.88 now.
  • The 52-week high stock price for FHB is $28.80, representing a 20.60% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for FHB is $19.48, indicating a -18.43% decrease from the current share price, occurred on June 10, 2024.
  • 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
May 30, 2025 $23.96 $23.66 $0.305 1,086,634.0 +0.04%
May 29, 2025 $23.87 $23.57 $0.30 469,751.0 +1.06%
May 28, 2025 $23.96 $23.46 $0.5041 481,673.0 -1.25%
May 27, 2025 $23.93 $23.41 $0.52 446,720.0 +2.13%
May 23, 2025 $23.52 $23.12 $0.40 405,516.0 -0.76%
May 22, 2025 $23.73 $23.36 $0.375 829,893.0 +0.43%
May 21, 2025 $24.10 $23.50 $0.60 551,825.0 -3.25%
May 20, 2025 $24.46 $24.12 $0.335 510,588.0 +0.21%
May 19, 2025 $24.27 $24.00 $0.27 525,663.0 -1.42%
May 16, 2025 $24.66 $24.37 $0.292 563,340.0 +0.33%
May 15, 2025 $24.59 $24.38 $0.21 531,857.0 -0.08%
May 14, 2025 $24.64 $24.38 $0.265 665,146.0 -0.04%
May 13, 2025 $24.76 $24.48 $0.2849 757,870.0 -0.41%
May 12, 2025 $24.82 $24.41 $0.41 787,590.0 +4.32%
May 09, 2025 $23.75 $23.53 $0.22 547,646.0 -0.08%
May 08, 2025 $23.94 $23.24 $0.7005 721,224.0 +2.78%
May 07, 2025 $23.33 $22.94 $0.39 958,677.0 -0.13%
May 06, 2025 $23.28 $22.84 $0.44 623,340.0 -1.24%
May 05, 2025 $23.70 $22.96 $0.735 461,787.0 +0.26%
May 02, 2025 $23.44 $23.12 $0.32 530,465.0 +1.35%
May 01, 2025 $23.25 $22.61 $0.635 674,266.0 +0.39%

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
May, 2025 $24.82 $22.61 $2.21 14,218,105.0 +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 DB
$27.78
price up icon 0.04%
banks_regional USB
$43.59
price down icon 0.39%
banks_regional PNC
$173.81
price down icon 0.74%
$58.05
price down icon 0.21%
banks_regional NWG
$14.30
price up icon 0.35%
banks_regional IBN
$34.24
price down icon 0.15%
Cap:     |  Volume (24h):