First Hawaiian Stock Price History
NASDAQ: FHBFinanceMajor BanksUSD
24.69-0.27 (-1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FHB price history at a glance
The price history for First Hawaiian (FHB) on this page begins on August 1, 2016, when the stock closed at $24.84; it most recently closed at $24.69 on October 5, 2026. The highest price in this record is $35.47, reached on December 26, 2016; the latest close is 30.4% below that peak. Across the 9 complete calendar years in the table, FHB finished higher in 3 and lower in 6. Its best year was 2019 (+23.2%) and its worst was 2018 (-20.2%).
Over roughly 10 years the share price changed -0.6%, a -0.1% compound annual price return (excluding dividends). In the last 12 months alone, FHB has gained 5.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $35.47
- Date of high
- Dec 26, 2016
- Low since 2016
- $13.56
- Date of low
- May 11, 2020
- 52-week high
- $30.58
- 52-week low
- $22.65
- IPO year
- 2016
- Last close
- $24.69
FHB returns
1 week
-2.26%
1 month
-3.59%
3 months
-18.06%
6 months
-6.01%
Year to date
-2.41%
1 year
+5.11%
3 years
+37.78%
5 years
-13.73%
FHB price return, excluding dividends.
FHB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.69 | -3.82% |
| 2025 | 25.67 | -0.89% |
| 2024 | 25.90 | +13.30% |
| 2023 | 22.86 | -12.21% |
| 2022 | 26.04 | -4.72% |
| 2021 | 27.33 | +15.90% |
| 2020 | 23.58 | -17.87% |
| 2019 | 28.71 | +23.22% |
| 2018 | 23.30 | -20.15% |
| 2017 | 29.18 | -16.20% |
| 2016* | 34.82 | +40.18% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
FHB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.92 | 24.93 | 24.62 | 24.69 | -1.08% | |
| 24.66 | 24.99 | 24.48 | 24.96 | +1.30% | |
| 24.80 | 24.88 | 24.47 | 24.64 | -1.44% | |
| 25.11 | 25.20 | 24.96 | 25.00 | -0.16% | |
| 25.26 | 25.42 | 24.94 | 25.04 | -0.87% | |
| 25.07 | 25.34 | 24.93 | 25.26 | +1.45% | |
| 24.70 | 24.95 | 24.28 | 24.90 | +1.14% | |
| 24.81 | 24.92 | 24.48 | 24.62 | -0.81% | |
| 24.96 | 25.08 | 24.69 | 24.82 | -0.56% | |
| 25.20 | 25.23 | 24.94 | 24.96 | -1.15% | |
| 25.20 | 25.35 | 25.10 | 25.25 | +0.52% | |
| 24.84 | 25.18 | 24.68 | 25.12 | +1.37% | |
| 25.13 | 25.27 | 24.75 | 24.78 | -1.59% | |
| 25.57 | 25.66 | 25.17 | 25.18 | -1.25% | |
| 25.98 | 25.98 | 25.46 | 25.50 | -1.01% | |
| 25.70 | 25.88 | 25.54 | 25.76 | -0.19% | |
| 25.77 | 25.94 | 25.57 | 25.81 | +0.78% | |
| 25.81 | 25.92 | 25.17 | 25.61 | -0.93% | |
| 25.77 | 25.97 | 25.63 | 25.85 | +0.27% | |
| 25.79 | 26.05 | 25.66 | 25.78 | +0.10% | |
| 25.81 | 25.99 | 25.43 | 25.76 | +0.33% | |
| 25.58 | 25.71 | 25.28 | 25.67 | +0.23% | |
| 25.68 | 25.79 | 25.32 | 25.61 | -0.77% | |
| 25.99 | 26.16 | 25.79 | 25.81 | -1.00% | |
| 25.97 | 26.18 | 25.86 | 26.07 | +0.27% | |
| 25.79 | 26.07 | 25.78 | 26.00 | +0.97% | |
| 25.30 | 26.01 | 25.30 | 25.75 | +1.98% | |
| 25.55 | 25.73 | 25.20 | 25.25 | -1.41% | |
| 25.80 | 25.95 | 25.51 | 25.61 | -0.70% | |
| 25.84 | 26.03 | 25.72 | 25.79 | -0.12% | |
| 25.85 | 25.89 | 25.54 | 25.82 | -0.54% | |
| 25.87 | 26.05 | 25.76 | 25.96 | +0.70% | |
| 26.06 | 26.24 | 25.63 | 25.78 | -1.00% | |
| 26.37 | 26.52 | 26.00 | 26.04 | -1.06% | |
| 26.79 | 26.84 | 26.32 | 26.32 | -1.09% | |
| 26.74 | 26.83 | 26.57 | 26.61 | -0.60% | |
| 27.29 | 27.38 | 26.69 | 26.77 | -1.65% | |
| 27.60 | 27.60 | 27.12 | 27.22 | -1.09% | |
| 27.43 | 27.59 | 27.37 | 27.52 | -0.51% | |
| 27.84 | 27.99 | 27.60 | 27.66 | -0.72% | |
| 27.85 | 27.99 | 27.76 | 27.86 | +0.83% | |
| 27.51 | 27.72 | 27.41 | 27.63 | +0.58% | |
| 27.30 | 27.65 | 27.28 | 27.47 | +0.73% | |
| 27.32 | 27.51 | 27.05 | 27.27 | -0.80% | |
| 27.48 | 27.73 | 27.33 | 27.49 | -0.29% | |
| 28.08 | 28.16 | 27.54 | 27.57 | -0.72% | |
| 28.46 | 28.46 | 27.77 | 27.77 | -1.70% | |
| 28.00 | 28.46 | 27.83 | 28.25 | +0.86% | |
| 27.98 | 28.40 | 27.94 | 28.01 | +0.79% | |
| 28.06 | 28.19 | 27.73 | 27.79 | -0.47% | |
| 28.19 | 28.29 | 27.90 | 27.92 | -0.29% | |
| 27.60 | 28.40 | 27.60 | 28.00 | -0.32% | |
| 27.86 | 28.10 | 27.70 | 28.09 | +1.08% | |
| 28.22 | 28.47 | 27.75 | 27.79 | -1.14% | |
| 28.28 | 28.96 | 28.06 | 28.11 | -1.88% | |
| 28.67 | 28.67 | 28.22 | 28.65 | -0.56% | |
| 29.06 | 29.11 | 28.70 | 28.81 | -0.86% | |
| 28.88 | 29.06 | 28.69 | 29.06 | +0.69% | |
| 29.31 | 29.41 | 28.81 | 28.86 | -1.47% | |
| 29.56 | 29.68 | 29.17 | 29.29 | -1.45% | |
| 28.77 | 29.81 | 28.77 | 29.72 | +3.37% | |
| 28.59 | 28.98 | 28.54 | 28.75 | +0.77% | |
| 29.06 | 29.06 | 28.37 | 28.53 | -2.09% | |
| 28.05 | 29.27 | 27.26 | 29.14 | -3.29% | |
| 30.03 | 30.28 | 29.90 | 30.13 | +0.40% | |
| 29.55 | 30.16 | 29.55 | 30.01 | +1.80% | |
| 30.05 | 30.05 | 29.25 | 29.48 | -2.48% | |
| 30.44 | 30.58 | 30.20 | 30.23 | -0.36% | |
| 30.01 | 30.45 | 29.97 | 30.34 | +1.23% | |
| 30.51 | 30.56 | 29.62 | 29.97 | -0.79% | |
| 29.35 | 30.35 | 29.12 | 30.21 | +3.11% | |
| 29.20 | 29.32 | 29.04 | 29.30 | +0.17% | |
| 29.36 | 29.57 | 29.11 | 29.25 | -1.02% | |
| 28.54 | 29.63 | 28.54 | 29.55 | +0.85% | |
| 29.00 | 29.56 | 28.99 | 29.30 | +1.17% | |
| 28.66 | 28.98 | 28.64 | 28.96 | +1.26% | |
| 28.34 | 28.84 | 28.27 | 28.60 | +0.92% | |
| 27.98 | 28.41 | 27.89 | 28.34 | +1.47% | |
| 27.93 | 28.21 | 27.75 | 27.93 | +0.61% | |
| 28.18 | 28.55 | 27.47 | 27.76 | -2.01% | |
| 28.41 | 28.62 | 28.12 | 28.33 | +0.46% | |
| 28.74 | 29.03 | 28.14 | 28.20 | -1.71% | |
| 28.33 | 28.69 | 28.18 | 28.69 | +1.92% | |
| 28.01 | 28.36 | 27.85 | 28.15 | +0.50% | |
| 27.87 | 28.28 | 27.85 | 28.01 | +0.50% | |
| 27.71 | 28.49 | 27.67 | 27.87 | +1.20% | |
| 27.49 | 27.71 | 27.41 | 27.54 | +0.69% | |
| 27.37 | 27.53 | 27.16 | 27.35 | +0.40% | |
| 26.77 | 27.27 | 26.77 | 27.24 | +2.95% | |
| 26.85 | 26.85 | 26.38 | 26.46 | -2.04% | |
| 26.48 | 27.08 | 26.45 | 27.01 | +1.58% | |
| 26.78 | 26.98 | 26.41 | 26.59 | -1.45% | |
| 27.07 | 27.27 | 26.93 | 26.98 | -0.48% | |
| 27.17 | 27.17 | 26.86 | 27.11 | -0.26% | |
| 27.40 | 27.59 | 27.03 | 27.18 | -0.84% | |
| 27.39 | 27.74 | 27.18 | 27.41 | +0.22% | |
| 27.27 | 27.65 | 26.88 | 27.35 | +0.29% | |
| 27.16 | 27.30 | 26.83 | 27.27 | +0.41% | |
| 26.51 | 27.28 | 26.30 | 27.16 | +2.76% | |
| 26.60 | 26.64 | 26.19 | 26.43 | -0.75% | |
| 26.32 | 26.66 | 26.23 | 26.63 | +0.83% | |
| 26.63 | 26.73 | 26.13 | 26.41 | -0.90% | |
| 26.37 | 26.75 | 26.37 | 26.65 | +1.99% | |
| 26.38 | 26.49 | 26.09 | 26.13 | -1.10% | |
| 26.85 | 26.92 | 26.12 | 26.42 | -1.27% | |
| 27.34 | 27.61 | 26.68 | 26.76 | -2.12% | |
| 27.45 | 27.50 | 27.25 | 27.34 | -0.33% | |
| 27.65 | 27.82 | 27.00 | 27.43 | -0.69% | |
| 27.62 | 27.88 | 27.46 | 27.62 | +0.36% | |
| 27.28 | 27.59 | 27.02 | 27.52 | +1.18% | |
| 27.31 | 27.55 | 27.01 | 27.20 | -0.98% | |
| 27.34 | 27.59 | 27.08 | 27.47 | +0.70% | |
| 26.74 | 27.55 | 26.50 | 27.28 | +1.30% | |
| 27.02 | 27.26 | 26.79 | 26.93 | -0.85% | |
| 27.58 | 27.78 | 26.95 | 27.16 | -0.44% | |
| 26.59 | 27.35 | 26.49 | 27.28 | +3.29% | |
| 26.58 | 27.56 | 26.21 | 26.41 | -2.04% | |
| 26.85 | 27.06 | 26.64 | 26.96 | +0.67% | |
| 26.95 | 27.02 | 26.64 | 26.78 | -0.33% | |
| 27.14 | 27.48 | 26.79 | 26.87 | -1.03% | |
| 26.75 | 27.44 | 26.75 | 27.15 | +1.23% | |
| 26.49 | 27.34 | 26.44 | 26.82 | +2.25% | |
| 26.36 | 26.52 | 26.18 | 26.23 | -0.76% | |
| 26.51 | 26.58 | 26.23 | 26.43 | -0.11% | |
| 26.47 | 26.60 | 26.25 | 26.46 | -0.38% | |
| 26.18 | 26.58 | 25.99 | 26.56 | +1.10% | |
| 26.66 | 26.84 | 26.18 | 26.27 | -1.72% | |
| 26.29 | 26.88 | 26.06 | 26.73 | +1.29% | |
| 26.17 | 26.53 | 26.17 | 26.39 | +2.76% | |
| 25.47 | 25.81 | 25.41 | 25.68 | +0.67% | |
| 25.03 | 25.56 | 24.97 | 25.51 | +1.84% | |
| 24.58 | 25.16 | 24.50 | 25.05 | +0.28% | |
| 24.64 | 25.09 | 24.59 | 24.98 | +1.38% | |
| 24.50 | 24.87 | 24.32 | 24.64 | +2.11% | |
| 24.36 | 24.43 | 24.02 | 24.13 | -0.17% | |
| 24.47 | 24.67 | 24.10 | 24.17 | -1.71% | |
| 24.33 | 24.62 | 24.16 | 24.59 | +0.61% | |
| 24.69 | 24.88 | 24.35 | 24.44 | -0.37% | |
| 24.15 | 24.85 | 23.83 | 24.53 | +1.24% | |
| 24.32 | 24.77 | 24.11 | 24.23 | +1.81% | |
| 23.69 | 23.85 | 23.54 | 23.80 | +0.46% | |
| 23.56 | 23.92 | 23.26 | 23.69 | +0.38% | |
| 23.88 | 23.97 | 23.57 | 23.60 | -1.54% | |
| 24.11 | 24.19 | 23.69 | 23.97 | +0.63% | |
| 24.17 | 24.23 | 23.78 | 23.82 | -0.54% | |
| 24.07 | 24.29 | 23.81 | 23.95 | +0.29% | |
| 23.57 | 23.99 | 23.53 | 23.88 | -0.58% | |
| 24.07 | 24.33 | 23.83 | 24.02 | -0.62% | |
| 24.38 | 24.82 | 23.96 | 24.17 | -0.98% | |
| 24.09 | 24.55 | 23.48 | 24.41 | -0.29% | |
| 24.21 | 24.53 | 23.88 | 24.48 | -1.88% | |
| 24.88 | 25.17 | 24.69 | 24.95 | -0.80% | |
| 25.06 | 25.35 | 24.98 | 25.15 | +0.56% | |
| 24.44 | 25.24 | 24.36 | 25.01 | -0.48% | |
| 24.38 | 25.35 | 24.19 | 25.13 | +1.49% | |
| 25.40 | 25.65 | 24.40 | 24.76 | -4.36% | |
| 25.62 | 26.17 | 25.54 | 25.89 | +1.21% | |
| 25.21 | 25.67 | 25.07 | 25.58 | +2.03% | |
| 25.04 | 25.26 | 24.74 | 25.07 | +0.12% | |
| 26.33 | 26.49 | 24.86 | 25.04 | -5.12% | |
| 25.99 | 26.52 | 25.91 | 26.39 | +0.61% | |
| 26.22 | 26.40 | 25.88 | 26.23 | -0.83% | |
| 26.40 | 26.80 | 26.14 | 26.45 | +0.19% | |
| 26.40 | 26.71 | 26.19 | 26.40 | +0.38% | |
| 25.83 | 26.33 | 25.58 | 26.30 | +0.80% | |
| 26.94 | 27.09 | 25.87 | 26.09 | -2.58% | |
| 27.11 | 27.42 | 26.55 | 26.78 | -1.00% | |
| 27.08 | 27.35 | 26.56 | 27.05 | -0.55% | |
| 27.22 | 27.48 | 26.58 | 27.20 | -0.11% | |
| 26.98 | 27.28 | 26.80 | 27.23 | +1.95% | |
| 27.12 | 27.43 | 26.54 | 26.71 | -1.51% | |
| 26.62 | 27.39 | 26.62 | 27.12 | +2.19% | |
| 26.38 | 27.06 | 26.23 | 26.54 | +0.61% | |
| 26.49 | 26.66 | 26.01 | 26.38 | -0.64% | |
| 27.52 | 28.11 | 26.38 | 26.55 | -3.70% | |
| 27.17 | 27.61 | 26.95 | 27.57 | +2.07% | |
| 27.07 | 27.37 | 26.96 | 27.01 | -0.22% | |
| 27.53 | 27.82 | 26.80 | 27.07 | -1.49% | |
| 27.12 | 27.66 | 26.10 | 27.48 | +1.44% | |
| 27.82 | 27.82 | 26.86 | 27.09 | -3.01% | |
| 27.69 | 28.35 | 27.62 | 27.93 | +0.81% | |
| 26.74 | 27.77 | 26.64 | 27.71 | +4.59% | |
| 26.37 | 26.82 | 26.32 | 26.49 | -0.82% | |
| 26.80 | 26.91 | 26.61 | 26.71 | -0.67% | |
| 26.53 | 27.01 | 26.43 | 26.89 | +1.32% | |
| 26.04 | 26.56 | 25.89 | 26.54 | +1.61% | |
| 26.46 | 26.46 | 26.03 | 26.12 | -0.84% | |
| 26.68 | 26.80 | 26.22 | 26.34 | -2.12% | |
| 27.23 | 27.46 | 26.85 | 26.91 | -0.96% | |
| 26.23 | 27.37 | 26.16 | 27.17 | +3.23% | |
| 26.40 | 26.60 | 26.11 | 26.32 | -0.72% | |
| 26.29 | 26.68 | 26.15 | 26.51 | +0.88% | |
| 25.56 | 26.44 | 25.56 | 26.28 | +2.38% | |
| 25.34 | 25.79 | 24.98 | 25.67 | +1.46% | |
| 25.58 | 25.71 | 25.29 | 25.30 | -1.09% | |
| 25.75 | 25.75 | 25.56 | 25.58 | -0.66% | |
| 26.01 | 26.14 | 25.74 | 25.75 | -1.19% | |
| 26.26 | 26.33 | 25.98 | 26.06 | -0.72% | |
| 26.32 | 26.42 | 26.14 | 26.25 | -0.11% | |
| 26.46 | 26.56 | 26.23 | 26.28 | -0.68% | |
| 26.23 | 26.50 | 26.16 | 26.46 | +0.76% | |
| 26.28 | 26.46 | 26.07 | 26.26 | -0.11% | |
| 26.39 | 26.52 | 26.17 | 26.29 | -0.04% | |
| 26.00 | 26.45 | 25.94 | 26.30 | +1.43% | |
| 26.18 | 26.27 | 25.91 | 25.93 | -0.50% | |
| 26.21 | 26.35 | 26.02 | 26.06 | +0.19% | |
| 26.31 | 26.31 | 25.88 | 26.01 | -0.57% | |
| 25.98 | 26.49 | 25.98 | 26.16 | +0.38% | |
| 25.21 | 26.23 | 25.21 | 26.06 | +3.45% | |
| 25.41 | 25.75 | 25.00 | 25.19 | -1.37% | |
| 25.31 | 25.67 | 25.30 | 25.54 | +1.15% | |
| 25.21 | 25.39 | 25.14 | 25.25 | -0.32% | |
| 25.27 | 25.48 | 25.17 | 25.33 | +0.12% | |
| 24.94 | 25.44 | 24.93 | 25.30 | +1.24% | |
| 25.40 | 25.41 | 24.95 | 24.99 | -1.50% | |
| 24.79 | 25.48 | 24.74 | 25.37 | +1.81% | |
| 25.19 | 25.30 | 24.89 | 24.92 | -0.99% | |
| 25.36 | 25.53 | 25.14 | 25.17 | -0.63% | |
| 24.81 | 25.54 | 24.81 | 25.33 | +2.72% | |
| 24.60 | 24.75 | 24.43 | 24.66 | +0.24% | |
| 24.17 | 24.90 | 24.15 | 24.60 | +2.16% | |
| 24.33 | 24.54 | 23.92 | 24.08 | -0.04% | |
| 23.69 | 24.16 | 23.69 | 24.09 | +1.69% | |
| 23.34 | 23.90 | 23.32 | 23.69 | +1.28% | |
| 24.00 | 24.24 | 23.33 | 23.39 | -3.55% | |
| 24.43 | 24.50 | 24.11 | 24.25 | -1.26% | |
| 24.67 | 24.94 | 24.47 | 24.56 | -0.89% | |
| 24.96 | 25.22 | 24.75 | 24.78 | -0.44% | |
| 25.03 | 25.08 | 24.85 | 24.89 | +0.24% | |
| 24.81 | 25.02 | 24.62 | 24.83 | +0.16% | |
| 24.29 | 24.80 | 24.20 | 24.79 | +1.56% | |
| 24.72 | 24.86 | 24.34 | 24.41 | -1.41% | |
| 24.45 | 25.06 | 24.43 | 24.76 | +1.48% | |
| 24.48 | 24.56 | 24.18 | 24.40 | -0.93% | |
| 24.52 | 24.70 | 24.14 | 24.63 | +0.41% | |
| 24.26 | 24.54 | 24.02 | 24.53 | +0.62% | |
| 24.45 | 24.79 | 24.34 | 24.38 | -0.33% | |
| 24.88 | 25.10 | 24.39 | 24.46 | -2.28% | |
| 25.04 | 25.09 | 24.67 | 25.03 | +0.08% | |
| 25.01 | 25.26 | 24.69 | 25.01 | +0.93% | |
| 24.37 | 24.84 | 23.70 | 24.78 | +4.69% | |
| 23.52 | 23.80 | 23.35 | 23.67 | +0.30% | |
| 23.80 | 23.88 | 23.53 | 23.60 | -0.63% | |
| 23.56 | 23.91 | 23.50 | 23.75 | +0.76% | |
| 23.30 | 23.68 | 23.30 | 23.57 | +1.46% | |
| 23.13 | 23.34 | 22.84 | 23.23 | +2.02% | |
| 23.95 | 23.95 | 22.65 | 22.77 | -5.20% | |
| 24.68 | 24.68 | 23.94 | 24.02 | -2.44% | |
| 24.09 | 24.86 | 23.98 | 24.62 | +1.90% | |
| 23.85 | 24.19 | 23.66 | 24.16 | +2.85% | |
| 24.49 | 24.74 | 23.48 | 23.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FHB chart for longer ranges.