Get the Stockscreener App
27.79
0.47%
-0.13
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 July 31, 2026, is $27.79.
- 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 105.02% to $27.79 now.
- The 52-week high stock price for FHB is $30.58, representing a 10.04% increase from the current share price, occurred on July 07, 2026.
- The 52-week low stock price for FHB is $22.64, indicating a -18.51% decrease from the current share price, occurred on October 16, 2025.
- The closing price of First Hawaiian Inc (FHB) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2026 | $28.19 | $27.73 | $0.46 | 1,802,584.0 | -0.47% |
| Jul 30, 2026 | $28.29 | $27.90 | $0.39 | 1,579,367.0 | -0.29% |
| Jul 29, 2026 | $28.40 | $27.60 | $0.80 | 2,690,234.0 | -0.32% |
| Jul 28, 2026 | $28.10 | $27.70 | $0.40 | 2,395,348.0 | +1.08% |
| Jul 27, 2026 | $28.47 | $27.75 | $0.72 | 3,073,592.0 | -1.14% |
| Jul 24, 2026 | $28.95 | $28.06 | $0.895 | 4,394,939.0 | -1.88% |
| Jul 23, 2026 | $28.67 | $28.22 | $0.45 | 3,569,077.0 | -0.56% |
| Jul 22, 2026 | $29.11 | $28.70 | $0.41 | 1,736,386.0 | -0.86% |
| Jul 21, 2026 | $29.06 | $28.69 | $0.37 | 2,342,789.0 | +0.69% |
| Jul 20, 2026 | $29.41 | $28.81 | $0.595 | 2,274,513.0 | -1.47% |
| Jul 17, 2026 | $29.68 | $29.17 | $0.51 | 2,537,725.0 | -1.45% |
| Jul 16, 2026 | $29.81 | $28.77 | $1.04 | 2,588,208.0 | +3.37% |
| Jul 15, 2026 | $28.98 | $28.54 | $0.44 | 2,777,774.0 | +0.77% |
| Jul 14, 2026 | $29.06 | $28.37 | $0.69 | 6,333,375.0 | -2.09% |
| Jul 13, 2026 | $29.27 | $27.26 | $2.00 | 10,436,563.0 | -3.29% |
| Jul 10, 2026 | $30.27 | $29.90 | $0.375 | 1,285,434.0 | +0.40% |
| Jul 09, 2026 | $30.16 | $29.55 | $0.605 | 1,802,356.0 | +1.80% |
| Jul 08, 2026 | $30.05 | $29.25 | $0.80 | 1,875,882.0 | -2.48% |
| Jul 07, 2026 | $30.58 | $30.20 | $0.38 | 1,476,603.0 | -0.36% |
| Jul 06, 2026 | $30.45 | $29.97 | $0.475 | 1,790,279.0 | +1.23% |
| Jul 02, 2026 | $30.56 | $29.61 | $0.945 | 1,563,640.0 | -0.79% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $30.58 | $27.26 | $3.32 | 65,404,953.0 | -5.15% |
| Jun, 2026 | $29.63 | $26.38 | $3.25 | 32,222,341.0 | +8.60% |
| May, 2026 | $27.88 | $26.09 | $1.79 | 32,714,069.0 | -1.10% |
| Apr, 2026 | $27.78 | $24.50 | $3.28 | 38,584,412.0 | +10.71% |
| Mar, 2026 | $25.35 | $23.26 | $2.09 | 34,398,122.0 | -0.48% |
| Feb, 2026 | $27.48 | $24.40 | $3.08 | 26,660,781.0 | -6.74% |
| Jan, 2026 | $28.35 | $24.98 | $3.37 | 31,358,518.0 | +4.94% |
First Hawaiian Inc Stock (FHB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.75 | $24.74 | $3.01 | 24,645,035.0 | +2.65% |
| Nov, 2025 | $25.54 | $23.32 | $2.22 | 27,703,329.0 | +1.59% |
| Oct, 2025 | $25.26 | $22.64 | $2.62 | 26,025,547.0 | -1.21% |
| Sep, 2025 | $26.39 | $24.47 | $1.92 | 17,864,311.0 | -4.32% |
| Aug, 2025 | $26.23 | $23.48 | $2.75 | 22,200,894.0 | +7.01% |
| 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% |
1.10%
2.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):