First Hawaiian Inc (FHB) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -0.6% vs the 50-day and -4.6% vs the 200-day average, 17.6% below the 52-week high and +10.3% off the 52-week low; a death cross printed 22 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: First Hawaiian Inc trades 0.6% below its 50-day and 4.6% below its 200-day moving average. (as of 2026-10-30)

First Hawaiian is a bank holding company for First Hawaiian Bank, offering retail and commercial banking mainly in Hawaii and other parts of the United States. It provides deposit accounts, residential and commercial mortgages, auto and small-business loans, wealth management, insurance, trust and credit-card services, plus commercial and construction lending.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FHB overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	25.64	25.68	25.07	25.20	-1.68%	2,041,942
2026-10-29	25.67	25.76	25.45	25.63	+0.87%	2,626,400
2026-10-28	25.30	25.43	25.11	25.41	+0.55%	4,235,900
2026-10-27	25.41	25.53	25.24	25.27	-0.28%	2,127,500
2026-10-26	25.39	25.73	25.28	25.34	+0.00%	3,094,600
2026-10-23	25.55	26.10	24.99	25.34	-3.02%	5,798,300
2026-10-22	25.22	26.16	25.20	26.13	+3.16%	2,887,600
2026-10-21	25.51	25.51	25.15	25.33	-0.24%	1,878,500
2026-10-20	24.98	25.52	24.98	25.39	+1.80%	1,765,800
2026-10-19	24.90	25.00	24.82	24.94	-0.04%	1,683,900
2026-10-16	25.05	25.41	24.84	24.95	+0.04%	1,942,128
2026-10-15	24.52	24.98	24.38	24.94	+2.38%	2,591,800
2026-10-14	24.41	24.41	24.10	24.36	-0.45%	1,980,500
2026-10-13	24.69	24.83	24.41	24.47	-0.67%	2,183,200
2026-10-12	24.72	24.86	24.62	24.64	-0.22%	1,668,300
2026-10-09	24.92	24.93	24.61	24.69	-1.08%	1,327,200
2026-10-08	24.62	24.99	24.48	24.96	+1.30%	2,658,200
2026-10-07	24.92	24.92	24.47	24.64	-1.44%	3,019,600
2026-10-06	25.11	25.20	24.96	25.00	-0.16%	2,981,800
2026-10-05	25.26	25.42	24.94	25.04	-0.87%	2,052,400
2026-10-02	25.07	25.34	24.93	25.26	+1.45%	2,410,900
2026-10-01	24.70	24.95	24.28	24.90	+1.14%	2,174,300
2026-09-30	24.81	24.92	24.48	24.62	-0.81%	1,648,000
2026-09-29	24.96	25.08	24.68	24.82	-0.56%	1,971,300
2026-09-28	25.20	25.23	24.94	24.96	-1.15%	1,938,600
2026-09-25	25.20	25.34	25.10	25.25	+0.52%	1,828,500
2026-09-24	24.84	25.18	24.68	25.12	+1.37%	1,944,400
2026-09-23	25.13	25.27	24.75	24.78	-1.59%	2,852,400
2026-09-22	25.57	25.66	25.17	25.18	-1.25%	2,942,800
2026-09-21	25.98	25.98	25.46	25.50	-1.01%	2,428,700
2026-09-18	25.70	25.88	25.54	25.76	-0.19%	4,174,800
2026-09-17	25.77	25.93	25.57	25.81	+0.78%	1,839,100
2026-09-16	25.81	25.91	25.17	25.61	-0.93%	2,809,500
2026-09-15	25.77	25.96	25.63	25.85	+0.27%	2,110,100
2026-09-14	25.79	26.05	25.66	25.78	+0.10%	1,518,900
2026-09-11	25.81	25.99	25.43	25.75	+0.33%	1,936,800
2026-09-10	25.58	25.71	25.28	25.67	+0.23%	1,853,400
2026-09-09	25.68	25.79	25.32	25.61	-0.77%	1,621,500
2026-09-08	25.99	26.16	25.79	25.81	-1.00%	1,812,500
2026-09-04	25.97	26.18	25.86	26.07	+0.27%	1,312,100
2026-09-03	25.79	26.07	25.78	26.00	+0.97%	1,641,900
2026-09-02	25.30	26.01	25.30	25.75	+1.98%	1,619,600
2026-09-01	25.55	25.73	25.20	25.25	-1.41%	2,000,700
2026-08-31	25.80	25.95	25.50	25.61	-0.70%	1,559,700
2026-08-28	25.84	26.03	25.71	25.79	-0.12%	1,558,600
2026-08-27	25.85	25.89	25.54	25.82	-0.54%	1,639,900
2026-08-26	25.87	26.05	25.76	25.96	+0.70%	1,934,200
2026-08-25	26.06	26.24	25.63	25.78	-1.00%	1,996,300
2026-08-24	26.37	26.52	26.00	26.04	-1.06%	2,206,100
2026-08-21	26.79	26.84	26.32	26.32	-1.09%	1,770,500
2026-08-20	26.74	26.82	26.57	26.61	-0.60%	1,822,800
2026-08-19	27.29	27.38	26.69	26.77	-1.65%	2,206,500
2026-08-18	27.60	27.60	27.11	27.22	-1.09%	1,647,800
2026-08-17	27.43	27.59	27.36	27.52	-0.51%	1,621,400
2026-08-14	27.84	27.99	27.60	27.66	-0.72%	1,265,300
2026-08-13	27.85	27.99	27.75	27.86	+0.83%	1,077,200
2026-08-12	27.51	27.72	27.41	27.63	+0.58%	1,476,500
2026-08-11	27.30	27.65	27.28	27.47	+0.73%	1,681,600
2026-08-10	27.32	27.51	27.05	27.27	-0.80%	1,914,689
2026-08-07	27.48	27.73	27.32	27.49	-0.29%	1,240,500
2026-08-06	28.08	28.16	27.54	27.57	-0.72%	1,876,000
2026-08-05	28.46	28.46	27.77	27.77	-1.70%	1,798,400
2026-08-04	28.00	28.45	27.83	28.25	+0.86%	1,725,800
2026-08-03	27.98	28.40	27.94	28.01	+0.79%	1,825,000
2026-07-31	28.06	28.19	27.73	27.79	-0.47%	1,803,700
2026-07-30	28.19	28.29	27.90	27.92	-0.29%	1,579,400
2026-07-29	27.60	28.40	27.60	28.00	-0.32%	2,690,200
2026-07-28	27.86	28.10	27.70	28.09	+1.08%	2,395,300
2026-07-27	28.22	28.47	27.75	27.79	-1.14%	3,073,600
2026-07-24	28.28	28.95	28.06	28.11	-1.88%	4,395,100
2026-07-23	28.67	28.67	28.22	28.65	-0.56%	3,569,100
2026-07-22	29.06	29.11	28.70	28.81	-0.86%	1,736,400
2026-07-21	28.88	29.06	28.69	29.06	+0.69%	2,342,800
2026-07-20	29.31	29.41	28.81	28.86	-1.47%	2,274,500
2026-07-17	29.56	29.68	29.17	29.29	-1.45%	2,537,700
2026-07-16	28.77	29.81	28.77	29.72	+3.37%	2,688,400
2026-07-15	28.59	28.98	28.54	28.75	+0.77%	2,831,700
2026-07-14	29.06	29.06	28.37	28.53	-2.09%	6,535,700
2026-07-13	28.05	29.27	27.26	29.14	-3.29%	10,437,100
2026-07-10	30.03	30.27	29.90	30.13	+0.40%	1,285,400
2026-07-09	29.55	30.16	29.55	30.01	+1.80%	1,829,200
2026-07-08	30.05	30.05	29.25	29.48	-2.48%	1,875,900
2026-07-07	30.44	30.58	30.20	30.23	-0.36%	1,476,600
2026-07-06	30.01	30.45	29.97	30.34	+1.23%	1,790,300
2026-07-02	30.51	30.56	29.61	29.97	-0.79%	1,589,400
2026-07-01	29.35	30.34	29.12	30.21	+3.11%	3,308,600
2026-06-30	29.20	29.32	29.04	29.30	+0.17%	2,294,500
2026-06-29	29.36	29.57	29.11	29.25	-1.02%	1,915,500
2026-06-26	28.54	29.63	28.54	29.55	+0.85%	2,756,200
2026-06-25	29.00	29.55	28.99	29.30	+1.17%	1,282,900
2026-06-24	28.66	28.98	28.64	28.96	+1.26%	2,277,600
2026-06-23	28.34	28.84	28.27	28.60	+0.92%	2,398,500
2026-06-22	27.98	28.41	27.89	28.34	+1.47%	1,602,800
2026-06-18	27.93	28.20	27.75	27.93	+0.61%	2,454,300
2026-06-17	28.18	28.55	27.46	27.76	-2.01%	1,564,300
2026-06-16	28.41	28.62	28.12	28.33	+0.46%	1,046,500
2026-06-15	28.74	29.03	28.14	28.20	-1.71%	1,159,200
2026-06-12	28.33	28.69	28.18	28.69	+1.92%	996,900
2026-06-11	28.01	28.36	27.85	28.15	+0.50%	1,246,900
2026-06-10	27.87	28.28	27.85	28.01	+0.50%	986,200
2026-06-09	27.71	28.48	27.67	27.87	+1.20%	1,153,200
2026-06-08	27.49	27.71	27.41	27.54	+0.69%	1,157,000
2026-06-05	27.37	27.53	27.16	27.35	+0.40%	1,009,100
2026-06-04	26.77	27.27	26.77	27.24	+2.95%	2,243,600
2026-06-03	26.85	26.85	26.38	26.46	-2.04%	1,121,400
2026-06-02	26.48	27.08	26.45	27.01	+1.58%	1,309,000
2026-06-01	26.78	26.98	26.41	26.59	-1.45%	1,592,600
2026-05-29	27.07	27.27	26.93	26.98	-0.48%	1,607,800
2026-05-28	27.17	27.17	26.86	27.11	-0.26%	1,372,100
2026-05-27	27.40	27.59	27.02	27.18	-0.84%	1,330,900
2026-05-26	27.39	27.74	27.18	27.41	+0.22%	1,906,900
2026-05-22	27.27	27.65	26.88	27.35	+0.29%	1,356,400
2026-05-21	27.16	27.30	26.83	27.27	+0.41%	1,371,200
2026-05-20	26.51	27.28	26.30	27.16	+2.76%	1,828,300
2026-05-19	26.60	26.64	26.19	26.43	-0.75%	1,147,200
2026-05-18	26.32	26.66	26.23	26.63	+0.83%	1,296,900
2026-05-15	26.63	26.73	26.13	26.41	-0.90%	1,484,293
2026-05-14	26.37	26.75	26.37	26.65	+1.99%	1,568,387
2026-05-13	26.38	26.48	26.09	26.13	-1.10%	1,248,118
2026-05-12	26.85	26.92	26.12	26.42	-1.27%	1,444,462
2026-05-11	27.34	27.61	26.68	26.76	-2.12%	1,805,327
2026-05-08	27.45	27.50	27.25	27.34	-0.33%	1,550,501
2026-05-07	27.65	27.82	27.00	27.43	-0.69%	2,522,758
2026-05-06	27.62	27.88	27.46	27.62	+0.36%	3,153,907
2026-05-05	27.28	27.59	27.02	27.52	+1.18%	1,779,095
2026-05-04	27.31	27.55	27.01	27.20	-0.98%	1,499,454
2026-05-01	27.34	27.59	27.08	27.47	+0.70%	1,440,034
2026-04-30	26.74	27.55	26.50	27.28	+1.30%	2,543,730
2026-04-29	27.02	27.26	26.79	26.93	-0.85%	1,484,886
2026-04-28	27.58	27.78	26.95	27.16	-0.44%	2,119,410
2026-04-27	26.59	27.34	26.49	27.28	+3.29%	2,418,069
2026-04-24	26.58	27.56	26.21	26.41	-2.04%	3,113,171
2026-04-23	26.85	27.05	26.64	26.96	+0.67%	2,705,353
2026-04-22	26.95	27.02	26.64	26.78	-0.33%	2,187,614
2026-04-21	27.14	27.48	26.79	26.87	-1.03%	2,300,046
2026-04-20	26.75	27.44	26.75	27.15	+1.23%	1,929,798
2026-04-17	26.49	27.34	26.44	26.82	+2.25%	1,828,581
2026-04-16	26.36	26.52	26.18	26.23	-0.76%	1,025,622
2026-04-15	26.51	26.58	26.23	26.43	-0.11%	1,379,626
2026-04-14	26.47	26.59	26.25	26.46	-0.38%	1,049,795
2026-04-13	26.18	26.57	25.98	26.56	+1.10%	1,533,987
2026-04-10	26.66	26.84	26.18	26.27	-1.72%	2,229,490
2026-04-09	26.29	26.88	26.06	26.73	+1.29%	1,566,438
2026-04-08	26.17	26.52	26.17	26.39	+2.76%	1,860,525
2026-04-07	25.47	25.80	25.41	25.68	+0.67%	1,675,646
2026-04-06	25.03	25.55	24.97	25.51	+1.84%	1,207,315
2026-04-02	24.58	25.16	24.50	25.05	+0.28%	1,321,542
2026-04-01	24.64	25.09	24.59	24.98	+1.38%	1,263,076
2026-03-31	24.50	24.87	24.32	24.64	+2.11%	1,851,713
2026-03-30	24.36	24.43	24.02	24.13	-0.17%	1,266,298
2026-03-27	24.47	24.67	24.10	24.17	-1.71%	1,522,529
2026-03-26	24.33	24.62	24.16	24.59	+0.61%	1,441,098
2026-03-25	24.69	24.88	24.35	24.44	-0.37%	1,242,950
2026-03-24	24.15	24.84	23.83	24.53	+1.24%	1,774,805
2026-03-23	24.32	24.77	24.11	24.23	+1.81%	2,779,070
2026-03-20	23.69	23.85	23.54	23.80	+0.46%	3,236,120
2026-03-19	23.56	23.92	23.26	23.69	+0.38%	1,409,975
2026-03-18	23.88	23.97	23.57	23.60	-1.54%	1,506,974
2026-03-17	24.11	24.19	23.69	23.97	+0.63%	936,694
2026-03-16	24.17	24.23	23.78	23.82	-0.54%	1,416,753
2026-03-13	24.07	24.29	23.81	23.95	+0.29%	1,318,589
2026-03-12	23.57	23.99	23.52	23.88	-0.58%	1,477,849
2026-03-11	24.07	24.33	23.83	24.02	-0.62%	1,148,285
2026-03-10	24.38	24.82	23.96	24.17	-0.98%	1,906,178
2026-03-09	24.09	24.55	23.48	24.41	-0.29%	1,561,128
2026-03-06	24.21	24.53	23.88	24.48	-1.88%	1,178,744
2026-03-05	24.88	25.17	24.69	24.95	-0.80%	1,380,847
2026-03-04	25.06	25.35	24.98	25.15	+0.56%	1,234,308
2026-03-03	24.44	25.24	24.36	25.01	-0.48%	1,243,003
2026-03-02	24.38	25.35	24.19	25.13	+1.49%	1,577,665
2026-02-27	25.40	25.65	24.40	24.76	-4.36%	2,102,814
2026-02-26	25.62	26.17	25.54	25.89	+1.21%	1,481,502
2026-02-25	25.21	25.67	25.07	25.58	+2.03%	859,859
2026-02-24	25.04	25.25	24.74	25.07	+0.12%	1,022,798
2026-02-23	26.33	26.49	24.86	25.04	-5.12%	1,236,616
2026-02-20	25.99	26.52	25.91	26.39	+0.61%	1,281,475
2026-02-19	26.22	26.39	25.88	26.23	-0.83%	1,465,682
2026-02-18	26.40	26.80	26.14	26.45	+0.19%	1,125,682
2026-02-17	26.40	26.71	26.19	26.40	+0.38%	888,359
2026-02-13	25.83	26.33	25.57	26.30	+0.80%	1,126,725
2026-02-12	26.94	27.09	25.87	26.09	-2.58%	1,432,973
2026-02-11	27.11	27.42	26.55	26.78	-1.00%	794,583
2026-02-10	27.08	27.35	26.56	27.05	-0.55%	973,159
2026-02-09	27.22	27.48	26.58	27.20	-0.11%	1,359,230
2026-02-06	26.98	27.28	26.80	27.23	+1.95%	1,551,825
2026-02-05	27.12	27.43	26.54	26.71	-1.51%	2,254,685
2026-02-04	26.62	27.39	26.62	27.12	+2.19%	1,925,359
2026-02-03	26.38	27.06	26.23	26.54	+0.61%	1,964,297
2026-02-02	26.49	26.66	26.01	26.38	-0.64%	1,833,569
2026-01-30	27.52	28.11	26.38	26.55	-3.70%	2,527,508
2026-01-29	27.17	27.61	26.95	27.57	+2.07%	2,221,425
2026-01-28	27.07	27.37	26.96	27.01	-0.22%	1,520,564
2026-01-27	27.53	27.82	26.80	27.07	-1.49%	3,139,700
2026-01-26	27.12	27.66	26.10	27.48	+1.44%	2,635,814
2026-01-23	27.82	27.82	26.86	27.09	-3.01%	1,547,523
2026-01-22	27.69	28.35	27.61	27.93	+0.81%	1,580,085
2026-01-21	26.74	27.77	26.64	27.70	+4.59%	1,548,968
2026-01-20	26.37	26.82	26.32	26.49	-0.82%	834,201
2026-01-16	26.80	26.91	26.61	26.71	-0.67%	711,445
2026-01-15	26.53	27.01	26.43	26.89	+1.32%	729,097
2026-01-14	26.04	26.56	25.89	26.54	+1.61%	873,956
2026-01-13	26.46	26.46	26.03	26.12	-0.84%	947,936
2026-01-12	26.68	26.80	26.22	26.34	-2.12%	1,316,537
2026-01-09	27.23	27.46	26.85	26.91	-0.96%	2,181,615
2026-01-08	26.23	27.37	26.16	27.17	+3.23%	2,228,872
2026-01-07	26.40	26.60	26.11	26.32	-0.72%	1,027,681
2026-01-06	26.29	26.68	26.14	26.51	+0.88%	1,614,561
2026-01-05	25.56	26.44	25.56	26.28	+2.38%	1,298,692
2026-01-02	25.34	25.79	24.98	25.67	+1.46%	1,161,534
2025-12-31	25.58	25.71	25.29	25.30	-1.09%	881,483
2025-12-30	25.75	25.75	25.56	25.58	-0.66%	723,399
2025-12-29	26.01	26.14	25.74	25.75	-1.19%	773,578
2025-12-26	26.26	26.33	25.98	26.06	-0.72%	572,797
2025-12-24	26.32	26.42	26.14	26.25	-0.11%	433,338
2025-12-23	26.46	26.55	26.23	26.28	-0.68%	1,214,991
2025-12-22	26.23	26.50	26.16	26.46	+0.76%	1,029,542
2025-12-19	26.28	26.46	26.07	26.26	-0.11%	3,107,860
2025-12-18	26.39	26.52	26.17	26.29	-0.04%	1,185,035
2025-12-17	26.00	26.45	25.93	26.30	+1.43%	1,095,011
2025-12-16	26.18	26.27	25.91	25.93	-0.50%	1,004,955
2025-12-15	26.21	26.35	26.02	26.06	+0.19%	1,193,891
2025-12-12	26.31	26.31	25.88	26.01	-0.57%	1,004,096
2025-12-11	25.98	26.49	25.98	26.16	+0.38%	1,202,106
2025-12-10	25.21	26.23	25.21	26.06	+3.45%	1,399,510
2025-12-09	25.41	25.75	25.00	25.19	-1.37%	1,272,004
2025-12-08	25.31	25.66	25.30	25.54	+1.15%	1,340,668
2025-12-05	25.21	25.39	25.14	25.25	-0.32%	1,035,567
2025-12-04	25.27	25.48	25.17	25.33	+0.12%	1,086,538
2025-12-03	24.94	25.44	24.93	25.30	+1.24%	1,226,397
2025-12-02	25.40	25.41	24.95	24.99	-1.50%	1,963,927
2025-12-01	24.79	25.48	24.74	25.37	+1.81%	1,632,850
2025-11-28	25.19	25.30	24.89	24.92	-0.99%	856,038
2025-11-26	25.36	25.52	25.14	25.17	-0.63%	1,704,705
2025-11-25	24.81	25.54	24.81	25.33	+2.72%	2,428,890
2025-11-24	24.60	24.75	24.43	24.66	+0.24%	1,346,305
2025-11-21	24.17	24.90	24.14	24.60	+2.16%	2,555,183
2025-11-20	24.33	24.54	23.92	24.08	-0.04%	1,345,219
2025-11-19	23.69	24.16	23.69	24.09	+1.69%	1,179,679
2025-11-18	23.34	23.90	23.32	23.69	+1.28%	1,626,778
2025-11-17	24.00	24.23	23.33	23.39	-3.55%	1,873,683
2025-11-14	24.43	24.50	24.11	24.25	-1.26%	3,211,081
2025-11-13	24.67	24.94	24.46	24.56	-0.89%	920,624
2025-11-12	24.96	25.22	24.75	24.78	-0.44%	1,200,884
2025-11-11	25.03	25.08	24.85	24.89	+0.24%	820,033
2025-11-10	24.81	25.02	24.62	24.83	+0.16%	1,033,647
2025-11-07	24.29	24.80	24.20	24.79	+1.56%	956,887
2025-11-06	24.72	24.86	24.34	24.41	-1.41%	1,348,029
2025-11-05	24.45	25.05	24.43	24.76	+1.48%	1,144,960
2025-11-04	24.48	24.56	24.18	24.40	-0.93%	1,063,354
2025-11-03	24.52	24.70	24.14	24.63	+0.41%	1,261,714

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+6.49%). Worst month: Mar (-7.56%). Based on 5 years of daily data (2022–2026).

Jan+3.04%
Feb-2.66%
Mar-7.56%
Apr-1.34%
May-3.21%
Jun+6.49%
Jul+4.69%
Aug-1.38%
Sep-4.06%
Oct+3.44%
Nov+6.46%
Dec+1.37%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is First Hawaiian Inc's (FHB) latest close?

25.20 on 2026-10-30, from the Closelook data lake's daily price record.

What is FHB's 52-week high and low?

30.58 high and 23.26 low over the trailing 52 weeks, as of 2026-10-30.

What is First Hawaiian Inc's strongest and weakest month historically?

Historically, FHB's strongest calendar month has been Jun (average +6.49%) and its weakest Mar (average -7.56%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on FHB?

Downtrend stack: Trades -0.6% vs the 50-day and -4.6% vs the 200-day average, 17.6% below the 52-week high and +10.3% off the 52-week low; a death cross printed 22 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is FHB above its 50-day and 200-day moving averages?

First Hawaiian Inc trades 0.6% below its 50-day and 4.6% below its 200-day moving average (0.5% above its 20-day). As of 2026-10-30.