FHB
First Hawaiian (FHB)
NASDAQ
$28.48+$0.14 (+0.50%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $3.4B
    Market Cap
  • 22.81%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.62%
    Low Price$26.46
    High Price$28.69
  • 3 Months
    +20.26%
    Low Price$24.13
    High Price$28.69
  • 1 Year
    +22.81%
    Low Price$22.77
    High Price$28.69
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
27.98
28.41
27.89
28.34
+1.47%
1,602,805
06/18/2026
27.93
28.21
27.75
27.93
+0.61%
2,454,291
06/17/2026
28.18
28.55
27.47
27.76
-2.01%
1,564,251
06/16/2026
28.41
28.62
28.12
28.33
+0.46%
1,046,480
06/15/2026
28.74
29.03
28.14
28.20
-1.71%
1,159,221
06/12/2026
28.33
28.69
28.18
28.69
+1.92%
996,922
06/11/2026
28.01
28.36
27.85
28.15
+0.50%
1,246,868
06/10/2026
27.87
28.28
27.85
28.01
+0.50%
986,246
06/09/2026
27.71
28.49
27.67
27.87
+1.20%
1,153,235
06/08/2026
27.49
27.71
27.41
27.54
+0.69%
1,156,997
06/05/2026
27.37
27.53
27.16
27.35
+0.40%
1,009,142
06/04/2026
26.77
27.27
26.77
27.24
+2.95%
2,243,533
06/03/2026
26.85
26.85
26.38
26.46
-2.04%
1,120,548
06/02/2026
26.48
27.08
26.45
27.01
+1.58%
1,309,005
06/01/2026
26.78
26.98
26.41
26.59
-1.45%
1,592,624
05/29/2026
27.07
27.27
26.93
26.98
-0.48%
1,607,813
05/28/2026
27.17
27.17
26.86
27.11
-0.26%
1,372,142
05/27/2026
27.40
27.59
27.03
27.18
-0.84%
1,330,858
05/26/2026
27.39
27.74
27.18
27.41
+0.22%
1,906,889
05/22/2026
27.27
27.65
26.88
27.35
+0.29%
1,356,378
05/21/2026
27.16
27.30
26.83
27.27
+0.41%
1,371,230
05/20/2026
26.51
27.28
26.30
27.16
+2.76%
1,828,338
05/19/2026
26.60
26.64
26.19
26.43
-0.75%
1,147,181
05/18/2026
26.32
26.66
26.23
26.63
+1.84%
1,296,925
05/18/2026
$0.26 Dividend
05/15/2026
26.37
26.47
25.87
26.15
-0.90%
1,484,293
05/14/2026
26.11
26.48
26.11
26.39
+1.99%
1,568,387
05/13/2026
26.12
26.22
25.83
25.87
-1.10%
1,248,118
05/12/2026
26.59
26.65
25.86
26.16
-1.27%
1,444,462
05/11/2026
27.07
27.34
26.42
26.50
-2.12%
1,805,327
05/08/2026
27.18
27.23
26.98
27.07
-0.33%
1,550,501
05/07/2026
27.38
27.55
26.73
27.16
-0.69%
2,522,758
05/06/2026
27.35
27.61
27.19
27.35
+0.36%
3,153,907
05/05/2026
27.01
27.32
26.75
27.25
+1.18%
1,779,095
05/04/2026
27.04
27.27
26.74
26.93
-0.98%
1,499,454
05/01/2026
27.07
27.32
26.81
27.20
+0.70%
1,440,034
04/30/2026
26.48
27.28
26.24
27.01
+1.30%
2,543,730
04/29/2026
26.75
26.99
26.52
26.66
-0.85%
1,484,886
04/28/2026
27.31
27.51
26.68
26.89
-0.44%
2,119,305
04/27/2026
26.33
27.08
26.23
27.01
+3.29%
2,418,069
04/24/2026
26.32
27.29
25.95
26.15
-2.04%
3,112,938
04/24/2026
$0.55 Earnings
04/23/2026
26.59
26.79
26.38
26.69
+0.67%
2,705,353
04/22/2026
26.68
26.75
26.38
26.52
-0.33%
2,187,614
04/21/2026
26.87
27.20
26.52
26.61
-1.03%
2,299,639
04/20/2026
26.49
27.17
26.49
26.88
+1.23%
1,929,797
04/17/2026
26.23
27.07
26.18
26.56
+2.25%
1,828,581
04/16/2026
26.10
26.26
25.92
25.97
-0.76%
1,025,622
04/15/2026
26.25
26.32
25.97
26.17
-0.11%
1,379,626
04/14/2026
26.21
26.33
25.99
26.20
-0.38%
1,049,795
04/13/2026
25.92
26.31
25.73
26.30
+1.10%
1,533,987
04/10/2026
26.40
26.58
25.92
26.01
-1.72%
2,228,890
04/09/2026
26.03
26.62
25.80
26.47
+1.29%
1,566,435
04/08/2026
25.91
26.26
25.91
26.13
+2.76%
1,860,525
04/07/2026
25.22
25.55
25.16
25.43
+0.67%
1,675,646
04/06/2026
24.78
25.30
24.72
25.26
+1.84%
1,207,315
04/02/2026
24.34
24.91
24.26
24.80
+0.28%
1,321,542
04/01/2026
24.40
24.84
24.35
24.73
+1.38%
1,263,076
03/31/2026
24.26
24.63
24.08
24.40
+2.11%
1,851,713
03/30/2026
24.12
24.19
23.78
23.89
-0.17%
1,266,298
03/27/2026
24.23
24.43
23.86
23.93
-1.71%
1,522,529
03/26/2026
24.09
24.38
23.92
24.35
+0.61%
1,441,098
03/25/2026
24.45
24.64
24.11
24.20
-0.37%
1,242,950
03/24/2026
23.91
24.60
23.60
24.29
+1.24%
1,774,805
03/23/2026
24.08
24.53
23.87
23.99
+1.81%
2,779,070
03/20/2026
23.46
23.62
23.30
23.57
+0.46%
3,234,075
03/19/2026
23.33
23.68
23.03
23.46
+0.38%
1,409,975
03/18/2026
23.64
23.73
23.33
23.37
-1.54%
1,506,974
03/17/2026
23.87
23.95
23.46
23.73
+0.63%
936,694
03/16/2026
23.93
23.99
23.55
23.59
-0.54%
1,416,753
03/13/2026
23.83
24.05
23.58
23.71
+0.29%
1,318,589
03/12/2026
23.34
23.75
23.29
23.64
-0.58%
1,477,849
03/11/2026
23.83
24.09
23.60
23.78
-0.62%
1,148,285
03/10/2026
24.14
24.58
23.72
23.93
-0.98%
1,906,178
03/09/2026
23.85
24.31
23.25
24.17
-0.29%
1,561,128
03/06/2026
23.97
24.29
23.64
24.24
-1.88%
1,178,744
03/05/2026
24.64
24.92
24.45
24.70
-0.80%
1,380,847
03/04/2026
24.81
25.10
24.73
24.90
+0.56%
1,234,308
03/03/2026
24.20
24.99
24.12
24.76
-0.48%
1,243,003
03/02/2026
24.14
25.10
23.95
24.88
+1.49%
1,577,665
02/27/2026
25.15
25.40
24.16
24.52
-4.36%
2,102,814
02/26/2026
25.37
25.91
25.29
25.64
+1.21%
1,481,502
02/25/2026
24.96
25.42
24.82
25.33
+2.03%
859,859
02/24/2026
24.79
25.01
24.50
24.82
+0.12%
1,022,798
02/23/2026
26.07
26.23
24.62
24.79
-5.12%
1,236,616
02/20/2026
25.73
26.26
25.65
26.13
+0.61%
1,281,475
02/19/2026
25.96
26.14
25.63
25.97
-0.83%
1,465,682
02/18/2026
26.14
26.54
25.88
26.19
+0.19%
1,125,682
02/17/2026
26.14
26.45
25.93
26.14
+0.38%
888,359
02/13/2026
25.58
26.07
25.32
26.04
+1.82%
1,126,725
02/13/2026
$0.26 Dividend
02/12/2026
26.41
26.56
25.36
25.58
-2.58%
1,432,973
02/11/2026
26.58
26.88
26.03
26.25
-1.00%
794,583
02/10/2026
26.55
26.81
26.04
26.52
-0.55%
973,159
02/09/2026
26.68
26.94
26.06
26.66
-0.11%
1,359,230
02/06/2026
26.45
26.74
26.27
26.69
+1.95%
1,551,825
02/05/2026
26.59
26.89
26.02
26.18
-1.51%
2,254,685
02/04/2026
26.10
26.85
26.10
26.59
+2.19%
1,925,359
02/03/2026
25.86
26.53
25.71
26.02
+0.61%
1,964,297
02/02/2026
25.97
26.13
25.50
25.86
-0.64%
1,833,569