First Hawaiian Inc (FHB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 24.26 | 24.54 | 24.02 | 24.53 | +0.62% | 1,288,748 |
| 2025-10-30 | 24.45 | 24.79 | 24.34 | 24.38 | -0.33% | 1,206,854 |
| 2025-10-29 | 24.88 | 25.10 | 24.39 | 24.46 | -2.28% | 1,176,793 |
| 2025-10-28 | 25.04 | 25.09 | 24.67 | 25.03 | +0.08% | 1,297,193 |
| 2025-10-27 | 25.01 | 25.26 | 24.68 | 25.01 | +0.93% | 1,643,627 |
| 2025-10-24 | 24.37 | 24.84 | 23.70 | 24.78 | +4.69% | 2,011,267 |
| 2025-10-23 | 23.52 | 23.80 | 23.35 | 23.67 | +0.30% | 1,598,132 |
| 2025-10-22 | 23.80 | 23.88 | 23.53 | 23.60 | -0.63% | 1,347,775 |
| 2025-10-21 | 23.56 | 23.91 | 23.50 | 23.75 | +0.76% | 842,340 |
| 2025-10-20 | 23.30 | 23.68 | 23.30 | 23.57 | +1.46% | 1,015,859 |
| 2025-10-17 | 23.13 | 23.34 | 22.84 | 23.23 | +2.02% | 1,185,049 |
| 2025-10-16 | 23.95 | 23.95 | 22.64 | 22.77 | -5.20% | 1,891,956 |
| 2025-10-15 | 24.68 | 24.68 | 23.93 | 24.02 | -2.44% | 1,030,452 |
| 2025-10-14 | 24.09 | 24.86 | 23.98 | 24.62 | +1.90% | 840,536 |
| 2025-10-13 | 23.85 | 24.19 | 23.66 | 24.16 | +2.85% | 840,738 |
| 2025-10-10 | 24.49 | 24.73 | 23.48 | 23.49 | -3.77% | 954,553 |
| 2025-10-09 | 24.54 | 24.58 | 24.24 | 24.41 | -0.41% | 845,737 |
| 2025-10-08 | 24.74 | 24.84 | 24.41 | 24.51 | -0.85% | 855,337 |
| 2025-10-07 | 24.82 | 25.05 | 24.67 | 24.72 | -0.40% | 542,739 |
| 2025-10-06 | 24.84 | 25.23 | 24.61 | 24.82 | +0.85% | 1,003,437 |
| 2025-10-03 | 24.54 | 24.94 | 24.54 | 24.61 | +0.61% | 1,017,865 |
| 2025-10-02 | 24.50 | 24.66 | 24.25 | 24.46 | -0.37% | 930,870 |
| 2025-10-01 | 24.78 | 24.88 | 24.48 | 24.55 | -1.13% | 909,580 |
| 2025-09-30 | 24.95 | 25.08 | 24.47 | 24.83 | -0.36% | 693,433 |
| 2025-09-29 | 25.20 | 25.20 | 24.73 | 24.92 | -0.99% | 1,095,911 |
| 2025-09-26 | 25.19 | 25.40 | 25.00 | 25.17 | +0.40% | 828,478 |
| 2025-09-25 | 24.90 | 25.11 | 24.82 | 25.07 | -0.32% | 646,469 |
| 2025-09-24 | 25.10 | 25.26 | 25.04 | 25.15 | +0.36% | 650,135 |
| 2025-09-23 | 25.43 | 25.79 | 25.03 | 25.06 | -0.99% | 857,711 |
| 2025-09-22 | 25.55 | 25.71 | 25.14 | 25.31 | -1.40% | 730,408 |
| 2025-09-19 | 26.01 | 26.07 | 25.47 | 25.67 | -1.12% | 2,070,554 |
| 2025-09-18 | 25.43 | 25.98 | 25.34 | 25.96 | +2.33% | 634,348 |
| 2025-09-17 | 25.22 | 25.89 | 25.13 | 25.37 | +1.08% | 840,157 |
| 2025-09-16 | 25.42 | 25.42 | 24.82 | 25.10 | -1.18% | 806,354 |
| 2025-09-15 | 25.77 | 25.77 | 25.27 | 25.40 | -0.66% | 656,961 |
| 2025-09-12 | 25.63 | 25.81 | 25.47 | 25.57 | -0.58% | 757,190 |
| 2025-09-11 | 25.62 | 25.75 | 25.36 | 25.72 | +0.59% | 1,232,015 |
| 2025-09-10 | 25.72 | 25.95 | 25.54 | 25.57 | -0.54% | 1,022,191 |
| 2025-09-09 | 25.67 | 25.94 | 25.57 | 25.71 | -0.27% | 729,635 |
| 2025-09-08 | 25.73 | 25.82 | 25.43 | 25.78 | +0.19% | 650,022 |
| 2025-09-05 | 26.29 | 26.39 | 25.66 | 25.73 | -1.53% | 781,808 |
| 2025-09-04 | 25.95 | 26.14 | 25.87 | 26.13 | +0.85% | 681,645 |
| 2025-09-03 | 25.64 | 25.99 | 25.58 | 25.91 | +0.86% | 695,577 |
| 2025-09-02 | 25.69 | 25.84 | 25.33 | 25.69 | -1.00% | 950,005 |
| 2025-08-29 | 25.91 | 26.23 | 25.83 | 25.95 | +0.15% | 1,703,554 |
| 2025-08-28 | 26.09 | 26.11 | 25.66 | 25.91 | -0.38% | 1,566,548 |
| 2025-08-27 | 25.58 | 26.12 | 25.52 | 26.01 | +1.64% | 1,428,578 |
| 2025-08-26 | 25.32 | 25.74 | 25.30 | 25.59 | +1.11% | 1,001,795 |
| 2025-08-25 | 25.38 | 25.57 | 25.05 | 25.31 | -0.78% | 809,898 |
| 2025-08-22 | 24.77 | 25.64 | 24.77 | 25.51 | +3.66% | 1,225,328 |
| 2025-08-21 | 24.45 | 24.67 | 24.37 | 24.61 | +0.00% | 741,958 |
| 2025-08-20 | 24.54 | 24.70 | 24.47 | 24.61 | +0.16% | 740,420 |
| 2025-08-19 | 24.53 | 24.84 | 24.50 | 24.57 | +0.04% | 1,023,561 |
| 2025-08-18 | 24.16 | 24.58 | 24.11 | 24.56 | +0.24% | 967,736 |
| 2025-08-15 | 25.15 | 25.15 | 24.47 | 24.50 | -2.27% | 1,160,078 |
| 2025-08-14 | 24.71 | 25.15 | 24.62 | 25.07 | +0.16% | 963,209 |
| 2025-08-13 | 24.73 | 25.07 | 24.58 | 25.03 | +1.87% | 917,257 |
| 2025-08-12 | 23.99 | 24.63 | 23.99 | 24.57 | +2.93% | 737,136 |
| 2025-08-11 | 23.96 | 24.11 | 23.79 | 23.87 | -0.21% | 734,786 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is First Hawaiian Inc's (FHB) latest close?
27.49 on 2026-08-07, from the Closelook data lake's daily price record.
What is FHB's 52-week high and low?
30.58 high and 22.64 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.