First Hawaiian, Inc. (FHB) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
FHB Historical Performance
Short-Term Returns
FHB Stock Price Trajectory (2016–2026)
As of May 8, 2026, First Hawaiian, Inc. (FHB) trades at $27.43, representing a +19.3% return over the past year. The stock has delivered a +14.5% total return over five years (-0.8% 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 -22.7%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers BOH (+19.3% 1Y), COLB (+26.3% 1Y), and WAFD (+24.7% 1Y), FHB has underperformed the peer group average. Compare FHB vs BOH →
FHB Historical Price Data (2025–2026)
Showing 30 of 2,454 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 27.67 | 27.82 | 27.00 | 27.43 | 1.71M | -0.69% |
| 2026-05-06 | 27.62 | 27.88 | 27.46 | 27.62 | 2.58M | +0.36% |
| 2026-05-05 | 27.28 | 27.59 | 27.02 | 27.52 | 552K | +1.18% |
| 2026-05-04 | 27.31 | 27.55 | 27.01 | 27.20 | 1.33M | -0.98% |
| 2026-05-01 | 27.34 | 27.59 | 27.08 | 27.47 | 1.41M | +0.70% |
| 2026-04-30 | 26.74 | 27.55 | 26.50 | 27.28 | 2.05M | +1.30% |
| 2026-04-29 | 27.02 | 27.26 | 26.79 | 26.93 | 1.12M | -0.87% |
| 2026-04-28 | 27.58 | 27.78 | 26.95 | 27.16 | 2.09M | -0.42% |
| 2026-04-27 | 26.61 | 27.34 | 26.56 | 27.28 | 2.38M | +3.29% |
| 2026-04-24 | 27.34 | 27.55 | 26.21 | 26.41 | 2.92M | -2.04% |
| 2026-04-23 | 26.85 | 27.05 | 26.67 | 26.96 | 2.36M | +0.67% |
| 2026-04-22 | 26.95 | 27.02 | 26.64 | 26.78 | 2.03M | -0.33% |
| 2026-04-21 | 27.14 | 27.48 | 26.79 | 26.87 | 2.30M | -1.03% |
| 2026-04-20 | 26.75 | 27.43 | 26.75 | 27.15 | 1.85M | +1.23% |
| 2026-04-17 | 26.49 | 27.34 | 26.44 | 26.82 | 1.80M | +2.25% |
| 2026-04-16 | 26.39 | 26.52 | 26.18 | 26.23 | 1.00M | -0.76% |
| 2026-04-15 | 26.51 | 26.58 | 26.23 | 26.43 | 1.35M | -0.11% |
| 2026-04-14 | 26.43 | 26.60 | 26.27 | 26.46 | 1.01M | -0.38% |
| 2026-04-13 | 26.27 | 26.57 | 26.02 | 26.56 | 1.37M | +1.10% |
| 2026-04-10 | 26.66 | 26.84 | 26.18 | 26.27 | 2.20M | -1.72% |
| 2026-04-09 | 26.29 | 26.88 | 26.17 | 26.73 | 1.55M | +1.29% |
| 2026-04-08 | 26.36 | 26.52 | 26.17 | 26.39 | 1.69M | +2.76% |
| 2026-04-07 | 25.47 | 25.80 | 25.41 | 25.68 | 1.37M | +0.67% |
| 2026-04-06 | 25.11 | 25.55 | 24.97 | 25.51 | 1.16M | +1.84% |
| 2026-04-02 | 24.61 | 25.16 | 24.50 | 25.05 | 1.18M | +0.28% |
| 2026-04-01 | 24.64 | 25.09 | 24.59 | 24.98 | 1.24M | +1.38% |
| 2026-03-31 | 24.50 | 24.87 | 24.32 | 24.64 | 1.82M | +2.11% |
| 2026-03-30 | 24.39 | 24.43 | 24.02 | 24.13 | 1.25M | -0.17% |
| 2026-03-27 | 24.47 | 24.67 | 24.10 | 24.17 | 1.46M | -1.71% |
| 2026-03-26 | 24.33 | 24.62 | 24.16 | 24.59 | 1.44M | +0.61% |
See FHB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FHB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FHB vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFHB — Frequently Asked Questions
Quick answers to the most common questions about buying FHB stock.
How has FHB stock performed recently?
FHB returned +19.3% over the past year, beating its 5-year annualized CAGR of -0.8%. The stock trades above 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 $28.35. Current 1-year return of +19.3% 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.