FHB
First Hawaiian (FHB)
NASDAQ
$26.43+$0.11 (+0.42%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $3.2B
    Market Cap
  • 7.40%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -8.57%
    Low Price$26.32
    High Price$27.98
  • 3 Months
    -2.57%
    Low Price$26.32
    High Price$30.05
  • 1 Year
    +7.40%
    Low Price$21.87
    High Price$30.05
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
26.60
26.60
26.13
26.21
-2.04%
1,120,548
06/02/2026
26.23
26.83
26.20
26.76
+1.58%
1,309,005
06/01/2026
26.53
26.73
26.16
26.34
-1.45%
1,592,624
05/29/2026
26.82
27.01
26.68
26.73
-0.48%
1,607,813
05/28/2026
26.91
26.91
26.61
26.86
-0.26%
1,372,142
05/27/2026
27.14
27.33
26.77
26.92
-0.84%
1,330,858
05/26/2026
27.13
27.48
26.92
27.15
+0.22%
1,906,889
05/22/2026
27.01
27.39
26.63
27.09
+0.29%
1,356,378
05/21/2026
26.90
27.04
26.58
27.01
+0.41%
1,371,230
05/20/2026
26.26
27.02
26.05
26.90
+2.76%
1,828,338
05/19/2026
26.35
26.38
25.94
26.18
-0.75%
1,147,181
05/18/2026
26.07
26.40
25.98
26.38
+1.84%
1,296,925
05/18/2026
$0.26 Dividend
05/15/2026
26.12
26.22
25.63
25.90
-0.90%
1,484,293
05/14/2026
25.86
26.23
25.86
26.14
+1.99%
1,568,387
05/13/2026
25.87
25.98
25.59
25.63
-1.10%
1,248,118
05/12/2026
26.34
26.40
25.62
25.91
-1.27%
1,444,462
05/11/2026
26.82
27.08
26.17
26.25
-2.12%
1,805,327
05/08/2026
26.92
26.97
26.73
26.82
-0.33%
1,550,501
05/07/2026
27.12
27.29
26.48
26.90
-0.69%
2,522,758
05/06/2026
27.09
27.35
26.93
27.09
+0.36%
3,153,907
05/05/2026
26.76
27.06
26.50
26.99
+1.18%
1,779,095
05/04/2026
26.79
27.02
26.49
26.68
-0.98%
1,499,454
05/01/2026
26.82
27.06
26.56
26.94
+0.70%
1,440,034
04/30/2026
26.23
27.02
25.99
26.76
+1.30%
2,543,730
04/29/2026
26.50
26.74
26.27
26.41
-0.85%
1,484,886
04/28/2026
27.05
27.25
26.43
26.64
-0.44%
2,119,305
04/27/2026
26.08
26.82
25.98
26.76
+3.29%
2,418,069
04/24/2026
26.07
27.03
25.71
25.90
-2.04%
3,112,938
04/24/2026
$0.55 Earnings
04/23/2026
26.34
26.54
26.13
26.44
+0.67%
2,705,353
04/22/2026
26.43
26.50
26.13
26.27
-0.33%
2,187,614
04/21/2026
26.62
26.95
26.27
26.36
-1.03%
2,299,639
04/20/2026
26.24
26.91
26.24
26.63
+1.23%
1,929,797
04/17/2026
25.98
26.81
25.93
26.31
+2.25%
1,828,581
04/16/2026
25.86
26.01
25.67
25.73
-0.76%
1,025,622
04/15/2026
26.00
26.07
25.73
25.92
-0.11%
1,379,626
04/14/2026
25.96
26.09
25.75
25.95
-0.38%
1,049,795
04/13/2026
25.68
26.07
25.49
26.05
+1.10%
1,533,987
04/10/2026
26.15
26.33
25.67
25.77
-1.72%
2,228,890
04/09/2026
25.79
26.37
25.56
26.22
+1.29%
1,566,435
04/08/2026
25.67
26.02
25.67
25.88
+2.76%
1,860,525
04/07/2026
24.98
25.31
24.92
25.19
+0.67%
1,675,646