First Hawaiian, Inc.
FHBNASDAQFinancial Services● Active
$27.57
+$0.22(+0.79%)
Market Cap$3.4B
P/E Ratio—
52W High$28.35
52W Low$22.645
First Hawaiian, Inc.（FHB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fhb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$31.16
Jan 18, 2022
-11.5% from here
5-Year Low5Y
$15.08
May 12, 2023
+82.8% from low
IPO Priceadj.
$24.84
Aug 5, 2016
+11.0% since IPO
1 Year Ago
$24.17
Jun 9, 2025
+14.0% in 1Y
5 Years Ago
$28.76
Jun 8, 2021
-4.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FHB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $27.49 | $27.72 | $27.41 | $27.46 | $27.46 | 360K | -0.13% |
| Jun 5, 2026 | $27.37 | $27.53 | $27.16 | $27.35 | $27.35 | 1.0M | -0.07% |
| Jun 4, 2026 | $26.77 | $27.27 | $26.77 | $27.24 | $27.24 | 2.2M | +1.76% |
| Jun 3, 2026 | $26.85 | $26.85 | $26.38 | $26.46 | $26.46 | 1.1M | -1.45% |
| Jun 2, 2026 | $26.48 | $27.08 | $26.45 | $27.01 | $27.01 | 1.3M | +2.00% |
| Jun 1, 2026 | $26.78 | $26.98 | $26.41 | $26.59 | $26.59 | 1.6M | -0.71% |
| May 29, 2026 | $27.07 | $27.27 | $26.93 | $26.98 | $26.98 | 1.6M | -0.33% |
| May 28, 2026 | $27.17 | $27.17 | $26.86 | $27.11 | $27.11 | 1.4M | -0.22% |
| May 27, 2026 | $27.40 | $27.59 | $27.03 | $27.18 | $27.18 | 1.3M | -0.80% |
| May 26, 2026 | $27.39 | $27.74 | $27.18 | $27.41 | $27.41 | 1.9M | +0.07% |
| May 22, 2026 | $27.27 | $27.65 | $26.88 | $27.35 | $27.35 | 1.4M | +0.29% |
| May 21, 2026 | $27.16 | $27.30 | $26.83 | $27.27 | $27.27 | 1.4M | +0.41% |
| May 20, 2026 | $26.51 | $27.28 | $26.30 | $27.16 | $27.16 | 1.8M | +2.45% |
| May 19, 2026 | $26.60 | $26.64 | $26.19 | $26.43 | $26.43 | 1.1M | -0.64% |
| May 18, 2026 | $26.32 | $26.66 | $26.23 | $26.63 | $26.63 | 1.3M | +1.18% |
| May 15, 2026 | $26.63 | $26.73 | $26.13 | $26.41 | $26.41 | 1.5M | -0.83% |
| May 14, 2026 | $26.37 | $26.75 | $26.37 | $26.65 | $26.65 | 1.6M | +1.06% |
| May 13, 2026 | $26.38 | $26.49 | $26.09 | $26.13 | $26.13 | 1.2M | -0.95% |
| May 12, 2026 | $26.85 | $26.92 | $26.12 | $26.42 | $26.42 | 1.4M | -1.60% |
| May 11, 2026 | $27.34 | $27.61 | $26.68 | $26.76 | $26.76 | 1.8M | -2.12% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FHB
Jan 1 → Dec 31 · 6 years2026+8.3%$25.34 → $27.45
+8.3%
2025-3.0%$26.07 → $25.30
-3.0%
2024+14.8%$22.61 → $25.95
+14.8%
2023-12.3%$26.06 → $22.86
-12.3%
2022-5.7%$27.60 → $26.04
-5.7%
2021-4.4%$28.60 → $27.33
-4.4%
Best Year2024 · +14.8%
Worst Year2023 · -12.3%
Positive Years2 / 6
Avg Annual Return-0.4%
6Y Total Return-4.0%
6Y CAGR~-0.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in FHB?
If you invested $1,000 in FHB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,110
Total Return+11.0%
CAGR~+1.0% / yr
Profit+$110
Based on Aug 5, 2016 · $24.84Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Hawaiian, Inc.（FHB）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $27.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FHB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FHB 历史股价FMP 日线复权 OHLCV