MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FHB — First Hawaiian, Inc. Common Stock
NasdaqFirst Hawaiian, Inc. Common Stock
$25.26
+0.36(+1.45%)
- O
- 25.07
- H
- 25.34
- L
- 24.93
- V
- 2.41M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.26
Period Return+8.46%
Period High$30.58
Period Low$22.43
Avg Daily Volume1.45M
Total Trading Days365
FHB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.07 | $25.34 | $24.93 | $25.26 | +$0.36 | +1.45% | 2,410,898 | $25.19 | $24.93 $25.34 |
| Oct 1, 2026 | $24.70 | $24.95 | $24.28 | $24.90 | +$0.28 | +1.14% | 2,174,276 | $24.73 | $24.28 $24.95 |
| Sep 30, 2026 | $24.81 | $24.92 | $24.48 | $24.62 | $-0.20 | -0.81% | 1,647,997 | $24.63 | $24.48 $24.92 |
| Sep 29, 2026 | $24.96 | $25.08 | $24.69 | $24.82 | $-0.14 | -0.56% | 1,971,321 | $24.82 | $24.69 $25.08 |
| Sep 28, 2026 | $25.20 | $25.23 | $24.94 | $24.96 | $-0.29 | -1.15% | 1,938,595 | $25.04 | $24.94 $25.23 |
| Sep 25, 2026 | $25.20 | $25.35 | $25.10 | $25.25 | +$0.13 | +0.52% | 1,828,510 | $25.24 | $25.10 $25.35 |
| Sep 24, 2026 | $24.84 | $25.18 | $24.68 | $25.12 | +$0.34 | +1.37% | 1,944,412 | $25.01 | $24.68 $25.18 |
| Sep 23, 2026 | $25.13 | $25.27 | $24.75 | $24.78 | $-0.40 | -1.59% | 2,852,394 | $24.89 | $24.75 $25.27 |
| Sep 22, 2026 | $25.57 | $25.66 | $25.17 | $25.18 | $-0.32 | -1.25% | 2,942,821 | $25.34 | $25.17 $25.66 |
| Sep 21, 2026 | $25.98 | $25.98 | $25.46 | $25.50 | $-0.26 | -1.01% | 2,428,737 | $25.56 | $25.46 $25.98 |
| Sep 18, 2026 | $25.70 | $25.88 | $25.54 | $25.76 | $-0.05 | -0.19% | 4,174,771 | $25.75 | $25.54 $25.88 |
| Sep 17, 2026 | $25.77 | $25.94 | $25.57 | $25.81 | +$0.20 | +0.78% | 1,839,070 | $25.80 | $25.57 $25.94 |
| Sep 16, 2026 | $25.81 | $25.92 | $25.17 | $25.61 | $-0.24 | -0.93% | 2,809,540 | $25.61 | $25.17 $25.92 |
| Sep 15, 2026 | $25.77 | $25.97 | $24.48 | $25.85 | +$0.07 | +0.27% | 2,135,200 | $25.76 | $24.48 $25.97 |
| Sep 14, 2026 | $25.79 | $26.05 | $25.66 | $25.78 | +$0.03 | +0.10% | 1,518,771 | $25.80 | $25.66 $26.05 |
| Sep 11, 2026 | $25.81 | $25.99 | $25.43 | $25.76 | +$0.09 | +0.33% | 1,936,846 | $25.67 | $25.43 $25.99 |
| Sep 10, 2026 | $25.58 | $25.71 | $25.28 | $25.67 | +$0.06 | +0.23% | 1,853,450 | $25.57 | $25.28 $25.71 |
| Sep 9, 2026 | $25.68 | $25.79 | $25.32 | $25.61 | $-0.20 | -0.77% | 1,621,457 | $25.52 | $25.32 $25.79 |
| Sep 8, 2026 | $25.99 | $26.16 | $25.79 | $25.81 | $-0.26 | -1.00% | 1,812,544 | $25.87 | $25.79 $26.16 |
| Sep 4, 2026 | $25.97 | $26.18 | $25.86 | $26.07 | +$0.07 | +0.27% | 1,312,159 | $26.07 | $25.86 $26.18 |
| Sep 3, 2026 | $25.79 | $26.07 | $25.78 | $26.00 | +$0.25 | +0.97% | 1,641,930 | $25.96 | $25.78 $26.07 |
| Sep 2, 2026 | $25.30 | $26.01 | $25.30 | $25.75 | +$0.50 | +1.98% | 1,597,509 | $25.78 | $25.30 $26.01 |
| Sep 1, 2026 | $25.55 | $25.73 | $25.20 | $25.25 | $-0.36 | -1.41% | 2,000,683 | $25.33 | $25.20 $25.73 |
| Aug 31, 2026 | $25.80 | $25.95 | $25.51 | $25.61 | $-0.18 | -0.70% | 1,559,808 | $25.60 | $25.51 $25.95 |
| Aug 28, 2026 | $25.84 | $26.03 | $25.72 | $25.79 | $-0.03 | -0.12% | 1,558,600 | $25.79 | $25.72 $26.03 |
| Aug 27, 2026 | $25.85 | $25.89 | $25.54 | $25.82 | $-0.14 | -0.54% | 1,639,917 | $25.81 | $25.54 $25.89 |
| Aug 26, 2026 | $25.87 | $26.05 | $25.76 | $25.96 | +$0.18 | +0.70% | 1,934,197 | $25.96 | $25.76 $26.05 |
| Aug 25, 2026 | $26.06 | $26.24 | $25.63 | $25.78 | $-0.26 | -1.00% | 1,996,320 | $25.76 | $25.63 $26.24 |
| Aug 24, 2026 | $26.37 | $26.52 | $26.00 | $26.04 | $-0.28 | -1.06% | 2,206,131 | $26.14 | $26.00 $26.52 |
| Aug 21, 2026 | $26.79 | $26.84 | $26.32 | $26.32 | $-0.29 | -1.09% | 1,770,541 | $26.42 | $26.32 $26.84 |