FHB
First Hawaiian (FHB)
NASDAQ
$25.18-$0.95 (-3.64%)
Price as of Oct 23, 2026 1:35 PM EDT
  • $3.2B
    Market Cap
  • 14.91%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.77%
    Low Price$24.36
    High Price$26.13
  • 3 Months
    -8.44%
    Low Price$24.36
    High Price$27.98
  • 1 Year
    +14.91%
    Low Price$22.71
    High Price$30.05
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
25.22
26.16
25.20
26.13
+3.16%
2,887,671
10/21/2026
25.51
25.51
25.15
25.33
-0.24%
1,877,151
10/20/2026
24.98
25.52
24.98
25.39
+1.80%
1,765,829
10/19/2026
24.90
25.00
24.82
24.94
-0.04%
1,683,942
10/16/2026
25.05
25.41
24.84
24.95
+0.04%
1,942,128
10/15/2026
24.53
24.98
24.38
24.94
+2.38%
2,591,706
10/14/2026
24.41
24.41
24.10
24.36
-0.45%
1,980,563
10/13/2026
24.69
24.83
24.41
24.47
-0.67%
2,187,106
10/12/2026
24.72
24.86
24.62
24.64
-0.22%
1,668,334
10/09/2026
24.92
24.93
24.62
24.69
-1.08%
1,327,177
10/08/2026
24.62
24.99
24.48
24.96
+1.30%
2,658,183
10/07/2026
24.92
24.92
24.47
24.64
-1.44%
3,019,593
10/06/2026
25.11
25.20
24.96
25.00
-0.16%
2,981,807
10/05/2026
25.26
25.42
24.94
25.04
-0.87%
2,052,397
10/02/2026
25.07
25.34
24.93
25.26
+1.45%
2,410,906
10/01/2026
24.70
24.95
24.28
24.90
+1.14%
2,174,275
09/30/2026
24.81
24.92
24.48
24.62
-0.81%
1,647,996
09/29/2026
24.96
25.08
24.69
24.82
-0.56%
1,971,320
09/28/2026
25.20
25.23
24.94
24.96
-1.15%
1,938,594
09/25/2026
25.20
25.35
25.10
25.25
+0.52%
1,828,509
09/24/2026
24.84
25.18
24.68
25.12
+1.37%
1,944,412
09/23/2026
25.13
25.27
24.75
24.78
-1.59%
2,852,394
09/22/2026
25.57
25.66
25.17
25.18
-1.25%
2,942,821
09/21/2026
25.98
25.98
25.46
25.50
-1.01%
2,428,737
09/18/2026
25.70
25.88
25.54
25.76
-0.19%
4,174,771
09/17/2026
25.77
25.94
25.57
25.81
+0.78%
1,839,069
09/16/2026
25.81
25.92
25.17
25.61
-0.93%
2,809,540
09/15/2026
25.77
25.97
24.48
25.85
+0.27%
2,175,085
09/14/2026
25.79
26.05
25.66
25.78
+0.10%
1,518,772
09/11/2026
25.81
25.99
25.43
25.76
+0.33%
1,936,846
09/10/2026
25.58
25.71
25.28
25.67
+0.23%
1,853,450
09/09/2026
25.68
25.79
25.32
25.61
-0.77%
1,621,457
09/08/2026
25.99
26.16
25.79
25.81
-1.00%
1,812,542
09/04/2026
25.97
26.18
25.86
26.07
+0.27%
1,312,158
09/03/2026
25.79
26.07
25.78
26.00
+0.97%
1,641,929
09/02/2026
25.30
26.01
25.30
25.75
+1.98%
1,619,589
09/01/2026
25.55
25.73
25.20
25.25
-1.41%
2,000,682
08/31/2026
25.80
25.95
25.51
25.61
-0.70%
1,559,807
08/28/2026
25.84
26.03
25.72
25.79
-0.12%
1,558,599
08/27/2026
25.85
25.89
25.54
25.82
-0.54%
1,639,916
08/26/2026
25.87
26.05
25.76
25.96
+0.70%
1,934,197
08/25/2026
26.06
26.24
25.63
25.78
-1.00%
1,996,320
08/24/2026
26.37
26.52
26.00
26.04
-1.06%
2,206,130
08/21/2026
26.79
26.84
26.32
26.32
-1.09%
1,770,534
08/20/2026
26.74
26.83
26.57
26.61
-0.60%
1,822,807
08/19/2026
27.29
27.38
26.69
26.77
-1.65%
2,206,526
08/18/2026
27.60
27.60
27.12
27.22
-1.09%
1,647,816
08/17/2026
27.43
27.59
27.37
27.52
+0.44%
1,621,434
08/17/2026
$0.26 Dividend
08/14/2026
27.58
27.73
27.34
27.40
-0.72%
1,265,441
08/13/2026
27.59
27.73
27.49
27.60
+0.83%
1,077,229
08/12/2026
27.25
27.46
27.15
27.37
+0.58%
1,509,508
08/11/2026
27.04
27.39
27.02
27.21
+0.73%
1,681,617
08/10/2026
27.06
27.25
26.80
27.01
-0.80%
1,914,670
08/07/2026
27.22
27.46
27.07
27.23
-0.29%
1,240,476
08/06/2026
27.82
27.90
27.28
27.31
-0.72%
1,876,007
08/05/2026
28.19
28.19
27.50
27.51
-1.70%
1,798,424
08/04/2026
27.74
28.19
27.57
27.98
+0.86%
1,725,799
08/03/2026
27.72
28.13
27.68
27.75
+0.79%
1,825,049
07/31/2026
27.80
27.93
27.47
27.53
-0.47%
1,802,584
07/30/2026
27.93
28.02
27.64
27.66
-0.29%
1,579,367
07/29/2026
27.34
28.13
27.34
27.74
-0.32%
2,690,234
07/28/2026
27.60
27.84
27.44
27.83
+1.08%
2,395,350
07/27/2026
27.95
28.20
27.49
27.53
-1.14%
3,073,617
07/24/2026
28.01
28.68
27.80
27.85
-1.88%
4,395,290
07/24/2026
$0.60 Earnings
07/23/2026
28.40
28.40
27.95
28.38
-0.56%
3,569,116
07/22/2026
28.79
28.84
28.43
28.54
-0.86%
1,736,387
07/21/2026
28.61
28.79
28.42
28.79
+0.69%
2,342,789
07/20/2026
29.03
29.13
28.54
28.59
-1.47%
2,274,514
07/17/2026
29.28
29.40
28.90
29.01
-1.45%
2,537,805
07/16/2026
28.50
29.53
28.50
29.44
+3.37%
2,688,411
07/15/2026
28.32
28.71
28.27
28.48
+0.77%
2,853,059
07/14/2026
28.79
28.79
28.10
28.26
-2.09%
6,466,920
07/13/2026
27.79
28.99
27.00
28.87
-3.29%
10,437,060
07/10/2026
29.75
29.99
29.62
29.85
+0.40%
1,285,434
07/09/2026
29.27
29.87
29.27
29.73
+1.80%
1,829,179
07/08/2026
29.77
29.77
28.98
29.20
-2.48%
1,875,882
07/07/2026
30.15
30.29
29.92
29.95
-0.36%
1,476,603
07/06/2026
29.73
30.16
29.69
30.05
+1.23%
1,790,279
07/02/2026
30.22
30.27
29.34
29.69
-0.79%
1,589,428
07/01/2026
29.07
30.06
28.85
29.93
+3.11%
3,304,036
06/30/2026
28.93
29.04
28.77
29.02
+0.17%
2,294,510
06/29/2026
29.08
29.29
28.83
28.98
-1.02%
1,915,474
06/26/2026
28.27
29.35
28.27
29.27
+0.85%
2,756,185
06/25/2026
28.73
29.28
28.72
29.02
+1.17%
1,282,908
06/24/2026
28.39
28.71
28.37
28.69
+1.26%
2,277,563
06/23/2026
28.07
28.57
28.00
28.33
+0.92%
2,398,550
06/22/2026
27.72
28.14
27.63
28.07
+1.47%
1,602,805
06/18/2026
27.67
27.94
27.49
27.67
+0.61%
2,454,291
06/17/2026
27.92
28.28
27.21
27.50
-2.01%
1,564,251
06/16/2026
28.14
28.35
27.86
28.06
+0.46%
1,046,480
06/15/2026
28.47
28.76
27.88
27.93
-1.71%
1,159,221
06/12/2026
28.06
28.42
27.91
28.42
+1.92%
996,922
06/11/2026
27.75
28.09
27.59
27.89
+0.50%
1,246,868
06/10/2026
27.61
28.01
27.59
27.75
+0.50%
986,246
06/09/2026
27.45
28.22
27.41
27.61
+1.20%
1,153,235
06/08/2026
27.23
27.45
27.15
27.28
+0.69%
1,156,997
06/05/2026
27.11
27.27
26.90
27.09
+0.40%
1,009,142
06/04/2026
26.52
27.01
26.52
26.98
+2.95%
2,243,533