First Hawaiian, Inc.FHBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $26.80 | $26.91 | $26.61 | $26.71 | 711,445 |
| 1/15/2026 | $26.53 | $27.01 | $26.43 | $26.89 | 729,100 |
| 1/14/2026 | $26.04 | $26.56 | $25.89 | $26.54 | 874,000 |
| 1/13/2026 | $26.46 | $26.46 | $26.03 | $26.12 | 947,936 |
| 1/12/2026 | $26.68 | $26.80 | $26.22 | $26.34 | 1.32M |
| 1/9/2026 | $27.23 | $27.46 | $26.85 | $26.91 | 2.18M |
| 1/8/2026 | $26.23 | $27.37 | $26.16 | $27.17 | 2.23M |
| 1/7/2026 | $26.40 | $26.60 | $26.11 | $26.32 | 1.03M |
| 1/6/2026 | $26.29 | $26.68 | $26.15 | $26.51 | 1.61M |
| 1/5/2026 | $25.56 | $26.44 | $25.56 | $26.28 | 1.30M |
| 1/2/2026 | $25.34 | $25.79 | $24.98 | $25.67 | 1.16M |
| 12/31/2025 | $25.58 | $25.71 | $25.29 | $25.30 | 881,500 |
| 12/30/2025 | $25.75 | $25.75 | $25.56 | $25.58 | 723,400 |
| 12/29/2025 | $26.01 | $26.14 | $25.74 | $25.75 | 773,600 |
| 12/26/2025 | $26.26 | $26.33 | $25.98 | $26.06 | 572,800 |
| 12/24/2025 | $26.32 | $26.42 | $26.14 | $26.25 | 433,338 |
| 12/23/2025 | $26.46 | $26.56 | $26.23 | $26.28 | 1.22M |
| 12/22/2025 | $26.23 | $26.50 | $26.16 | $26.46 | 1.03M |
| 12/19/2025 | $26.28 | $26.46 | $26.07 | $26.26 | 3.11M |
| 12/18/2025 | $26.39 | $26.52 | $26.17 | $26.29 | 1.19M |
| 12/17/2025 | $26.00 | $26.45 | $25.94 | $26.30 | 1.10M |
| 12/16/2025 | $26.18 | $26.27 | $25.91 | $25.93 | 1.00M |
| 12/15/2025 | $26.21 | $26.35 | $26.02 | $26.06 | 1.19M |
| 12/12/2025 | $26.31 | $26.31 | $25.88 | $26.01 | 1.00M |
| 12/11/2025 | $25.98 | $26.49 | $25.98 | $26.16 | 1.20M |
| 12/10/2025 | $25.21 | $26.23 | $25.21 | $26.06 | 1.40M |
| 12/9/2025 | $25.41 | $25.75 | $25.00 | $25.19 | 1.27M |
| 12/8/2025 | $25.31 | $25.67 | $25.30 | $25.54 | 1.34M |
| 12/5/2025 | $25.21 | $25.39 | $25.14 | $25.25 | 1.04M |
| 12/4/2025 | $25.27 | $25.48 | $25.17 | $25.33 | 1.09M |
| 12/3/2025 | $24.94 | $25.44 | $24.93 | $25.30 | 1.23M |
| 12/2/2025 | $25.40 | $25.41 | $24.95 | $24.99 | 1.96M |
| 12/1/2025 | $24.79 | $25.48 | $24.74 | $25.37 | 1.71M |
| 11/28/2025 | $25.19 | $25.30 | $24.89 | $24.92 | 856,038 |
| 11/26/2025 | $25.36 | $25.53 | $25.14 | $25.17 | 1.70M |
| 11/25/2025 | $24.81 | $25.54 | $24.81 | $25.33 | 2.43M |
| 11/24/2025 | $24.60 | $24.75 | $24.43 | $24.66 | 1.35M |
| 11/21/2025 | $24.17 | $24.90 | $24.15 | $24.60 | 2.56M |
| 11/20/2025 | $24.33 | $24.54 | $23.92 | $24.08 | 1.35M |
| 11/19/2025 | $23.69 | $24.16 | $23.69 | $24.09 | 1.18M |
| 11/18/2025 | $23.34 | $23.90 | $23.32 | $23.69 | 1.63M |
| 11/17/2025 | $24.00 | $24.24 | $23.33 | $23.39 | 1.87M |
| 11/14/2025 | $24.43 | $24.50 | $24.11 | $24.25 | 3.21M |
| 11/13/2025 | $24.67 | $24.94 | $24.47 | $24.56 | 920,624 |
| 11/12/2025 | $24.96 | $25.22 | $24.75 | $24.78 | 1.20M |
| 11/11/2025 | $25.03 | $25.08 | $24.85 | $24.89 | 820,033 |
| 11/10/2025 | $24.81 | $25.02 | $24.62 | $24.83 | 1.03M |
| 11/7/2025 | $24.29 | $24.80 | $24.20 | $24.79 | 956,900 |
| 11/6/2025 | $24.72 | $24.86 | $24.34 | $24.41 | 1.35M |
| 11/5/2025 | $24.45 | $25.06 | $24.43 | $24.76 | 1.15M |
| 11/4/2025 | $24.48 | $24.56 | $24.18 | $24.40 | 1.06M |
| 11/3/2025 | $24.52 | $24.70 | $24.14 | $24.63 | 1.26M |
| 10/31/2025 | $24.26 | $24.54 | $24.02 | $24.53 | 1.29M |
| 10/30/2025 | $24.45 | $24.79 | $24.34 | $24.38 | 1.21M |
| 10/29/2025 | $24.88 | $25.10 | $24.39 | $24.46 | 1.18M |
| 10/28/2025 | $25.04 | $25.09 | $24.67 | $25.03 | 1.30M |
| 10/27/2025 | $25.01 | $25.26 | $24.69 | $25.01 | 1.64M |
| 10/24/2025 | $24.37 | $24.84 | $23.70 | $24.78 | 2.01M |
| 10/23/2025 | $23.52 | $23.80 | $23.35 | $23.67 | 1.60M |
| 10/22/2025 | $23.80 | $23.88 | $23.53 | $23.60 | 1.35M |
| 10/21/2025 | $23.56 | $23.91 | $23.50 | $23.75 | 842,340 |
| 10/20/2025 | $23.30 | $23.68 | $23.30 | $23.57 | 1.02M |