First Hawaiian, Inc. (FHB) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -0.1%
- 3M
- -9.4%
- YTD
- -2.7%
- 1Y
- +2.3%
- 3Y
- +9.9%
- 5Y
- -2.7%
Loading 10-year price history...
FHB Historical Performance
FHB Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +43.6%
- 2017 annual price return
- -15.8%
- 2018 annual price return
- -24.6%
- 2019 annual price return
- +24.9%
- 2020 annual price return
- -17.9%
- 2021 annual price return
- +15.3%
- 2022 annual price return
- -7.0%
- 2023 annual price return
- -12.3%
- 2024 annual price return
- +14.2%
- 2025 annual price return
- -1.1%
- 2026 annual price return
- -3.8%
FHB Stock Price Trajectory (2016–2026)
As of November 8, 2026, First Hawaiian, Inc. (FHB) trades at $24.98, representing a +2.3% return over the past year. The stock has delivered a +5.2% total return over five years (-2.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $35.47 on December 27, 2016. From this peak, FHB has corrected -29.6%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers BOH (+7.7% 1Y), COLB (+15.4% 1Y), and WAFD (-1.9% 1Y), FHB has underperformed the peer group average. Compare FHB vs BOH →
FHB Historical Price Data · from 2016
Rows 1–50 of 2,580| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 24.96 | 25.32 | 24.88 | 24.98 | 2.30M | -0.56% |
| 2026-11-05 | 26.13 | 26.42 | 25.00 | 25.12 | 3.86M | -2.90% |
| 2026-11-04 | 25.97 | 26.42 | 25.64 | 25.87 | 2.70M | +1.93% |
| 2026-11-03 | 25.71 | 25.83 | 25.37 | 25.38 | 2.10M | -1.28% |
| 2026-11-02 | 25.37 | 25.86 | 25.35 | 25.71 | 2.38M | +2.02% |
| 2026-10-30 | 25.64 | 25.68 | 25.07 | 25.20 | 2.04M | -1.68% |
| 2026-10-29 | 25.67 | 25.76 | 25.45 | 25.63 | 2.63M | +0.87% |
| 2026-10-28 | 25.30 | 25.43 | 25.11 | 25.41 | 4.24M | +0.55% |
| 2026-10-27 | 25.41 | 25.53 | 25.24 | 25.27 | 2.13M | -0.28% |
| 2026-10-26 | 25.39 | 25.73 | 25.28 | 25.34 | 3.09M | 0.00% |
| 2026-10-23 | 25.56 | 26.10 | 24.99 | 25.34 | 5.80M | -3.02% |
| 2026-10-22 | 25.22 | 26.16 | 25.20 | 26.13 | 2.89M | +3.16% |
| 2026-10-21 | 25.51 | 25.51 | 25.15 | 25.33 | 1.88M | -0.24% |
| 2026-10-20 | 24.98 | 25.52 | 24.98 | 25.39 | 1.77M | +1.80% |
| 2026-10-19 | 24.90 | 25.00 | 24.82 | 24.94 | 1.68M | -0.04% |
| 2026-10-16 | 25.05 | 25.41 | 24.84 | 24.95 | 1.94M | +0.04% |
| 2026-10-15 | 24.53 | 24.98 | 24.38 | 24.94 | 2.59M | +2.38% |
| 2026-10-14 | 24.41 | 24.41 | 24.10 | 24.36 | 1.98M | -0.45% |
| 2026-10-13 | 24.69 | 24.83 | 24.41 | 24.47 | 2.18M | -0.69% |
| 2026-10-12 | 24.72 | 24.86 | 24.62 | 24.64 | 1.67M | -0.20% |
| 2026-10-09 | 24.92 | 24.93 | 24.62 | 24.69 | 1.33M | -1.08% |
| 2026-10-08 | 24.62 | 24.99 | 24.48 | 24.96 | 2.66M | +1.30% |
| 2026-10-07 | 24.92 | 24.92 | 24.47 | 24.64 | 3.02M | -1.44% |
| 2026-10-06 | 25.11 | 25.20 | 24.96 | 25.00 | 2.98M | -0.16% |
| 2026-10-05 | 25.26 | 25.42 | 24.94 | 25.04 | 2.05M | -0.87% |
| 2026-10-02 | 25.07 | 25.34 | 24.93 | 25.26 | 2.41M | +1.45% |
| 2026-10-01 | 24.70 | 24.95 | 24.28 | 24.90 | 2.17M | +1.14% |
| 2026-09-30 | 24.81 | 24.92 | 24.48 | 24.62 | 1.65M | -0.81% |
| 2026-09-29 | 24.96 | 25.08 | 24.69 | 24.82 | 1.97M | -0.56% |
| 2026-09-28 | 25.20 | 25.23 | 24.94 | 24.96 | 1.94M | -1.15% |
| 2026-09-25 | 25.20 | 25.35 | 25.10 | 25.25 | 1.83M | +0.52% |
| 2026-09-24 | 24.84 | 25.18 | 24.68 | 25.12 | 1.94M | +1.37% |
| 2026-09-23 | 25.13 | 25.27 | 24.75 | 24.78 | 2.85M | -1.59% |
| 2026-09-22 | 25.57 | 25.66 | 25.17 | 25.18 | 2.94M | -1.25% |
| 2026-09-21 | 25.98 | 25.98 | 25.46 | 25.50 | 2.43M | -1.01% |
| 2026-09-18 | 25.70 | 25.88 | 25.54 | 25.76 | 4.17M | -0.19% |
| 2026-09-17 | 25.77 | 25.94 | 25.57 | 25.81 | 1.84M | +0.78% |
| 2026-09-16 | 25.81 | 25.92 | 25.17 | 25.61 | 2.81M | -0.93% |
| 2026-09-15 | 25.77 | 25.97 | 25.63 | 25.85 | 2.11M | +0.27% |
| 2026-09-14 | 25.79 | 26.05 | 25.66 | 25.78 | 1.52M | +0.08% |
| 2026-09-11 | 25.81 | 25.99 | 25.43 | 25.76 | 1.94M | +0.35% |
| 2026-09-10 | 25.58 | 25.71 | 25.28 | 25.67 | 1.85M | +0.23% |
| 2026-09-09 | 25.68 | 25.79 | 25.32 | 25.61 | 1.62M | -0.77% |
| 2026-09-08 | 25.99 | 26.16 | 25.79 | 25.81 | 1.81M | -1.00% |
| 2026-09-04 | 25.97 | 26.18 | 25.86 | 26.07 | 1.31M | +0.27% |
| 2026-09-03 | 25.79 | 26.07 | 25.78 | 26.00 | 1.64M | +0.97% |
| 2026-09-02 | 25.30 | 26.01 | 25.30 | 25.75 | 1.62M | +1.98% |
| 2026-09-01 | 25.55 | 25.73 | 25.20 | 25.25 | 2.00M | -1.41% |
| 2026-08-31 | 25.80 | 25.95 | 25.51 | 25.61 | 1.56M | -0.70% |
| 2026-08-28 | 25.84 | 26.03 | 25.72 | 25.79 | 1.56M | -0.12% |
FHB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FHB — Frequently Asked Questions
Quick answers to the most common questions about buying FHB stock.
How has FHB stock performed recently?
FHB returned +2.3% over the past year, beating its 5-year annualized CAGR of -2.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is FHB's all-time high price?
First Hawaiian, Inc. reached $35.47 on 2016-12-27. The 52-week high is $30.58. Current 1-year return of +2.3% places the stock closer to historical peaks.
Where can I download FHB historical price data?
This page provides FHB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.