FHB: First Hawaiian Inc.

As of Monday, September 15th, 2025

$ 25.40

-0.17 -0.66%

Open: 25.77
High: 25.77
Low: 25.27
Volume: 656,961
Previous Close on Friday, September 12th, 2025

$ 25.57

-0.15 -0.58%

Open: 25.63
High: 25.81
Low: 25.47
Volume: 757,187

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 25.77 25.77 25.27 25.40 656,961 -0.17 -0.66
2025-09-12 25.63 25.81 25.47 25.57 757,187 -0.15 -0.58
2025-09-11 25.62 25.75 25.37 25.72 1,232,011 +0.15 +0.59
2025-09-10 25.72 25.96 25.54 25.57 1,017,213 -0.14 -0.54
2025-09-09 25.67 25.94 25.57 25.71 729,635 -0.07 -0.27
2025-09-08 25.73 25.82 25.43 25.78 649,921 +0.05 +0.19
2025-09-05 26.29 26.39 25.66 25.73 778,811 -0.40 -1.53
2025-09-04 25.95 26.14 25.87 26.13 681,645 +0.22 +0.85
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 25.96
On 2025-09-10		 25.27
On 2025-09-15		 -0.38 -1.47 25.96
On 2025-09-10		 25.27
On 2025-09-15		 -2.64 25.59
10D 26.39
On 2025-09-05		 25.27
On 2025-09-15		 -0.55 -2.12 26.39
On 2025-09-05		 25.27
On 2025-09-15		 -4.24 25.72
20D 26.39
On 2025-09-05		 24.11
On 2025-08-18		 0.90 3.67 26.39
On 2025-09-05		 25.27
On 2025-09-15		 -4.24 25.49
WTD 25.77
On 2025-09-15		 25.27
On 2025-09-15		 -0.17 -0.66 -- -- -- 25.40
MTD 26.39
On 2025-09-05		 25.27
On 2025-09-15		 -0.55 -2.12 26.39
On 2025-09-05		 25.27
On 2025-09-15		 -4.24 25.72
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
FHB

First Hawaiian Inc.

25.40 -0.17 -0.66 656,961