First Hawaiian, Inc. (FHB) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +9.8%
- 3M
- +17.7%
- YTD
- +17.8%
- 1Y
- +15.1%
- 3Y
- +17.8%
- 5Y
- +1.3%
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
- -3.5%
FHB Stock Price Trajectory (2016–2026)
As of July 8, 2026, First Hawaiian, Inc. (FHB) trades at $30.23, representing a +15.1% return over the past year. The stock has delivered a +25.2% total return over five years (+1.3% 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 -14.8%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers BOH (+18.5% 1Y), COLB (+28.0% 1Y), and WAFD (+22.5% 1Y), FHB has underperformed the peer group average. Compare FHB vs BOH →
FHB Historical Price Data · from 2016
Rows 1–50 of 2,494| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 30.44 | 30.58 | 30.21 | 30.23 | 1.46M | -0.36% |
| 2026-07-06 | 30.00 | 30.45 | 29.96 | 30.34 | 1.65M | +1.23% |
| 2026-07-02 | 30.47 | 30.47 | 29.61 | 29.97 | 1.52M | -0.79% |
| 2026-07-01 | 29.35 | 30.34 | 29.12 | 30.21 | 2.26M | +3.11% |
| 2026-06-30 | 29.09 | 29.32 | 29.05 | 29.30 | 1.20M | +0.17% |
| 2026-06-29 | 29.19 | 29.57 | 29.11 | 29.25 | 912K | -1.02% |
| 2026-06-26 | 28.54 | 29.55 | 28.54 | 29.55 | 0 | +0.85% |
| 2026-06-25 | 29.00 | 29.55 | 28.99 | 29.30 | 1.23M | +1.17% |
| 2026-06-24 | 28.66 | 28.98 | 28.64 | 28.96 | 2.01M | +1.26% |
| 2026-06-23 | 28.36 | 28.84 | 28.27 | 28.60 | 2.38M | +0.92% |
| 2026-06-22 | 28.00 | 28.41 | 27.89 | 28.34 | 1.56M | +1.47% |
| 2026-06-18 | 27.93 | 28.20 | 27.77 | 27.93 | 2.34M | +0.61% |
| 2026-06-17 | 28.18 | 28.55 | 27.46 | 27.76 | 1.51M | -2.01% |
| 2026-06-16 | 28.41 | 28.62 | 28.12 | 28.33 | 1.04M | +0.46% |
| 2026-06-15 | 28.64 | 29.03 | 28.14 | 28.20 | 1.11M | -1.71% |
| 2026-06-12 | 28.33 | 28.69 | 28.18 | 28.69 | 994K | +1.92% |
| 2026-06-11 | 28.01 | 28.36 | 27.85 | 28.15 | 1.21M | +0.50% |
| 2026-06-10 | 27.87 | 28.28 | 27.85 | 28.01 | 895K | +0.50% |
| 2026-06-09 | 27.71 | 28.48 | 27.67 | 27.87 | 1.12M | +1.20% |
| 2026-06-08 | 27.49 | 27.71 | 27.41 | 27.54 | 1.14M | +0.69% |
| 2026-06-05 | 27.32 | 27.53 | 27.16 | 27.35 | 987K | +0.40% |
| 2026-06-04 | 26.77 | 27.27 | 26.77 | 27.24 | 1.16M | +2.95% |
| 2026-06-03 | 26.85 | 26.85 | 26.38 | 26.46 | 1.09M | -2.04% |
| 2026-06-02 | 26.48 | 27.08 | 26.45 | 27.01 | 1.29M | +1.58% |
| 2026-06-01 | 26.68 | 26.98 | 26.41 | 26.59 | 1.54M | -1.45% |
| 2026-05-29 | 27.07 | 27.27 | 26.93 | 26.98 | 1.44M | -0.48% |
| 2026-05-28 | 27.17 | 27.17 | 26.86 | 27.11 | 1.36M | -0.26% |
| 2026-05-27 | 27.40 | 27.59 | 27.02 | 27.18 | 1.15M | -0.84% |
| 2026-05-26 | 27.39 | 27.74 | 27.18 | 27.41 | 1.81M | +0.22% |
| 2026-05-22 | 27.27 | 27.50 | 26.88 | 27.35 | 1.28M | +0.29% |
| 2026-05-21 | 27.16 | 27.30 | 26.83 | 27.27 | 1.34M | +0.41% |
| 2026-05-20 | 26.51 | 27.28 | 26.30 | 27.16 | 1.79M | +2.76% |
| 2026-05-19 | 26.62 | 26.64 | 26.19 | 26.43 | 1.09M | -0.75% |
| 2026-05-18 | 26.34 | 26.66 | 26.27 | 26.63 | 1.26M | +0.83% |
| 2026-05-15 | 26.63 | 26.73 | 26.13 | 26.41 | 1.46M | -0.90% |
| 2026-05-14 | 26.37 | 26.75 | 26.37 | 26.65 | 1.53M | +1.99% |
| 2026-05-13 | 26.21 | 26.48 | 26.09 | 26.13 | 1.23M | -1.10% |
| 2026-05-12 | 26.85 | 26.85 | 26.12 | 26.42 | 1.43M | -1.27% |
| 2026-05-11 | 27.31 | 27.61 | 26.68 | 26.76 | 1.75M | -2.12% |
| 2026-05-08 | 27.45 | 27.50 | 27.25 | 27.34 | 1.54M | -0.33% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +15.1% over the past year, beating its 5-year annualized CAGR of +1.3%. 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 $30.58. Current 1-year return of +15.1% 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.