First Hawaiian (FHB) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free FHB Stock Alerts $20.33 +0.05 (+0.25%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends First Hawaiian Stock Price Performance5 Day Performance-1.17%1 Month Performance-5.66%3 Month Performance-2.31%6 Month Performance-0.49%Year-To-Date Performance-11.07%1 Year Performance+19.73% Receive FHB Stock News and Ratings via Email Sign-up to receive the latest news and ratings for First Hawaiian and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the MarketsDon’t buy a single NVIDIA share before you see this...If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...I've prepared a short briefing with all the proof FHB Stock Chart for Saturday, June, 1, 2024 FHB Chart by TradingView First Hawaiian Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$20.28$20.33+0.25%$20.56$20.271.59 million shs$2.60 billion05/30/2024$19.97$20.28+1.55%$20.32$20.04740,647 shs$2.59 billion05/29/2024$20.33$19.97-1.77%$20.20$19.81530,123 shs$2.55 billion05/28/2024$20.57$20.33-1.17%$20.72$20.19572,324 shs$2.60 billion05/27/2024$20.57$20.57$20.77$20.35609,700 shs$2.63 billion05/24/2024$20.61$20.57-0.19%$20.76$20.35609,725 shs$2.63 billion Get the Latest News and Ratings for FHB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Hawaiian and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$21.18$20.61-2.69%$21.27$20.48655,792 shs$2.63 billion05/22/2024$21.62$21.18-2.04%$21.64$21.10453,218 shs$2.71 billion05/21/2024$21.44$21.62+0.84%$21.69$21.43555,768 shs$2.76 billion05/20/2024$21.96$21.44-2.37%$22.02$21.42482,582 shs$2.74 billion05/17/2024$22.01$21.96-0.23%$22.11$21.61390,621 shs$2.81 billion05/16/2024$22.05$22.01-0.18%$22.14$21.94553,690 shs$2.81 billion05/15/2024$22.38$22.05-1.47%$22.68$21.86713,638 shs$2.82 billion05/14/2024$22.11$22.38+1.22%$22.40$22.13323,860 shs$2.86 billion05/13/2024$22.11$22.11$22.30$22.07355,717 shs$2.83 billion05/10/2024$22.10$22.11+0.05%$22.18$21.89278,164 shs$2.82 billion05/09/2024$22.12$22.10-0.09%$22.23$21.96441,440 shs$2.82 billion05/08/2024$21.94$22.12+0.82%$22.32$21.75555,054 shs$2.82 billion05/07/2024$22.04$21.94-0.45%$22.24$21.94398,802 shs$2.80 billion05/06/2024$21.78$22.04+1.19%$22.09$21.80591,112 shs$2.81 billion05/03/2024$21.69$21.78+0.41%$22.07$21.73446,178 shs$2.78 billion05/02/2024$21.55$21.69+0.65%$21.77$21.44441,647 shs$2.77 billion05/01/2024$21.09$21.55+2.18%$21.95$21.12749,417 shs$2.75 billion04/30/2024$21.51$21.09-1.95%$21.80$21.07748,338 shs$2.69 billion04/29/2024$21.89$21.51-1.74%$22.04$21.40872,156 shs$2.75 billion04/26/2024$22.07$21.89-0.82%$22.56$21.86641,078 shs$2.79 billion04/25/2024$22.21$22.07-0.63%$22.20$21.65728,287 shs$2.82 billion04/24/2024$21.96$22.21+1.14%$22.27$21.50764,700 shs$2.83 billion04/23/2024$21.67$21.96+1.34%$22.05$21.57804,126 shs$2.80 billion04/22/2024$21.00$21.67+3.19%$21.83$20.831.24 million shs$2.77 billion04/19/2024$20.53$21.00+2.29%$21.04$20.57866,053 shs$2.68 billion04/18/2024$20.54$20.53-0.05%$20.80$20.32883,141 shs$2.62 billion04/17/2024$20.53$20.54+0.05%$20.85$20.49501,770 shs$2.62 billion04/16/2024$20.88$20.53-1.68%$20.79$20.45478,241 shs$2.62 billion04/15/2024$20.99$20.88-0.52%$21.31$20.67391,995 shs$2.67 billion04/12/2024$21.09$20.99-0.47%$21.05$20.80389,051 shs$2.68 billion04/11/2024$21.22$21.09-0.61%$21.37$20.97370,526 shs$2.69 billion04/10/2024$22.11$21.22-4.03%$21.60$21.15770,473 shs$2.71 billion04/09/2024$21.71$22.11+1.84%$22.13$21.72525,315 shs$2.82 billion04/08/2024$21.20$21.71+2.41%$21.74$21.38478,243 shs$2.77 billionShocking $16T Elon Musk Crypto Leak (Ad)Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy.04/05/2024$21.31$21.20-0.52%$21.54$21.10471,013 shs$2.71 billion04/04/2024$21.25$21.31+0.28%$21.87$21.25723,492 shs$2.72 billion04/03/2024$21.18$21.25+0.33%$21.33$21.06649,750 shs$2.71 billion04/02/2024$21.51$21.18-1.53%$21.34$21.02656,330 shs$2.70 billion04/01/2024$21.96$21.51-2.05%$22.03$21.44574,499 shs$2.75 billion03/29/2024$21.96$21.96$22.08$21.55901,764 shs$2.80 billion03/28/2024$21.73$21.96+1.06%$22.08$21.60901,764 shs$2.80 billion03/27/2024$21.28$21.73+2.11%$21.75$21.371.12 million shs$2.77 billion03/26/2024$21.32$21.28-0.19%$21.53$21.13415,365 shs$2.72 billion03/25/2024$21.28$21.32+0.19%$21.56$21.26389,912 shs$2.72 billion03/22/2024$21.75$21.28-2.16%$21.87$21.23378,969 shs$2.72 billion03/21/2024$21.65$21.75+0.46%$22.03$21.68633,818 shs$2.78 billion03/20/2024$21.05$21.65+2.85%$21.76$20.99473,056 shs$2.76 billion03/19/2024$20.95$21.05+0.48%$21.23$20.96531,020 shs$2.69 billion03/18/2024$21.04$20.95-0.43%$21.23$20.82691,045 shs$2.67 billion03/15/2024$20.93$21.04+0.53%$21.26$20.831.64 million shs$2.69 billion03/14/2024$21.26$20.93-1.55%$21.25$20.82940,856 shs$2.67 billion03/13/2024$21.26$21.26$21.54$21.14416,997 shs$2.71 billion03/12/2024$21.39$21.26-0.61%$21.43$21.05600,388 shs$2.71 billion03/11/2024$21.44$21.39-0.23%$21.55$21.30463,044 shs$2.73 billion03/08/2024$21.27$21.44+0.82%$21.65$21.35475,783 shs$2.74 billion03/07/2024$21.30$21.27-0.16%$21.59$21.24388,364 shs$2.71 billion03/06/2024$21.42$21.30-0.56%$21.72$20.94657,368 shs$2.72 billion03/05/2024$20.76$21.42+3.18%$21.60$20.57822,767 shs$2.73 billion03/04/2024$20.81$20.76-0.24%$21.13$20.64707,247 shs$2.65 billion03/01/2024$20.96$20.81-0.72%$20.96$20.37571,564 shs$2.66 billion02/29/2024$20.80$20.96+0.77%$21.29$20.85707,603 shs$2.67 billion Related Companies: East West Bancorp Stock Price Chart Commerce Bancshares Stock Price Chart Western Alliance Bancorporation Stock Price Chart Popular Stock Price Chart Wintrust Financial Stock Price Chart Prosperity Bancshares Stock Price Chart SouthState Stock Price Chart Bank OZK Stock Price Chart Cadence Bank Stock Price Chart Home Bancshares, Inc. (Conway, AR) Stock Price Chart Receive FHB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Hawaiian and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FHB) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Hawaiian, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.