Free Trial

First Hawaiian (FHB) Stock Chart & Stock Price History

First Hawaiian logo
$25.42 +0.22 (+0.87%)
Closing price 04:00 PM Eastern
Extended Trading
$25.42 0.00 (0.00%)
As of 04:11 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

First Hawaiian Stock Price Performance

The First Hawaiian (FHB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 1.19%, with a year-to-date return of -2.04%. In the past month, the stock has increased 4.78%, reflecting recent market activity.

As of the latest close, First Hawaiian traded at $25.20 with a market cap of $3.17 billion and volume of 1.04 million shares. Five years ago, the stock traded at $17.64, representing a 44.10% increase over that period. At the time, it had a market cap of $2.31 billion and a volume of 3.55 million shares.

Receive FHB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Hawaiian and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-0.47%
1 Month
Performance
+4.78%
3 Month
Performance
+11.25%
Year-To-Date
Performance
-2.04%
1 Year
Performance
+1.19%
5 Year
Performance
+44.10%

FHB Stock Chart for Friday, July, 25, 2025

First Hawaiian Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2025$25.57$25.20
-1.45%
$25.83$25.181.04 million shs$3.17 billion
07/23/2025$25.52$25.57
+0.20%
$25.66$25.36676,820 shs$3.21 billion
07/22/2025$25.45$25.52
+0.28%
$25.75$25.35981,587 shs$3.21 billion
07/21/2025$25.54$25.45
-0.35%
$25.85$25.45532,146 shs$3.20 billion
07/18/2025$25.53$25.54
+0.04%
$25.75$25.42618,341 shs$3.21 billion
07/17/2025$25.24$25.53
+1.15%
$25.60$25.221.20 million shs$3.21 billion
07/16/2025$25.05$25.24
+0.76%
$25.38$24.85549,350 shs$3.17 billion
07/15/2025$26.04$25.05
-3.80%
$26.00$25.041.26 million shs$3.15 billion
07/14/2025$25.87$26.04
+0.66%
$26.06$25.761.19 million shs$3.27 billion
07/11/2025$26.21$25.87
-1.30%
$26.10$25.761.01 million shs$3.25 billion
07/10/2025$26.16$26.21
+0.19%
$26.38$25.871.15 million shs$3.30 billion
07/09/2025$26.43$26.16
-1.02%
$26.72$26.021.40 million shs$3.29 billion
07/08/2025$26.27$26.43
+0.61%
$26.57$25.121.43 million shs$3.32 billion
07/07/2025$26.44$26.27
-0.62%
$26.71$26.111.26 million shs$3.30 billion
07/04/2025$26.44$26.44$26.60$26.111.04 million shs$3.32 billion
07/03/2025$26.22$26.44
+0.82%
$26.60$26.111.04 million shs$3.32 billion
07/02/2025$25.72$26.22
+1.94%
$26.23$25.612.78 million shs$3.30 billion
07/01/2025$24.96$25.72
+3.04%
$26.08$24.831.17 million shs$3.23 billion
06/30/2025$24.83$24.96
+0.52%
$25.09$24.86859,590 shs$3.14 billion
06/27/2025$24.73$24.83
+0.40%
$25.01$24.691.57 million shs$3.12 billion
06/26/2025$24.26$24.73
+1.94%
$24.77$24.30521,000 shs$3.11 billion
06/25/2025$24.46$24.26
-0.82%
$24.48$24.21846,296 shs$3.05 billion
06/24/2025$24.05$24.46
+1.70%
$24.70$24.212.60 million shs$3.08 billion

This page (NASDAQ:FHB) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners