FHB: First Hawaiian Inc.

As of Friday, August 22nd, 2025

$ 25.51

+0.90 +3.66%

Open: 24.77
High: 25.64
Low: 24.77
Volume: 1,225,273
Previous Close on Thursday, August 21st, 2025

$ 24.61

-- 0 0%

Open: 24.45
High: 24.67
Low: 24.37
Volume: 741,958

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 24.77 25.64 24.77 25.51 1,225,273 +0.90 +3.66
2025-08-21 24.45 24.67 24.37 24.61 741,958 0.00 0.00
2025-08-20 24.54 24.70 24.47 24.61 740,420 +0.04 +0.16
2025-08-19 24.53 24.84 24.50 24.57 1,023,561 +0.02 +0.08
2025-08-18 24.16 24.58 24.11 24.55 967,656 +0.05 +0.21
2025-08-15 25.15 25.15 24.47 24.50 1,101,789 -0.57 -2.27
2025-08-14 24.71 25.15 24.62 25.07 963,122 +0.04 +0.16
2025-08-13 24.73 25.08 24.58 25.03 875,479 +0.46 +1.87
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 25.64
On 2025-08-22		 24.11
On 2025-08-18		 1.01 4.12 24.84
On 2025-08-19		 24.37
On 2025-08-21		 -1.89 24.77
10D 25.64
On 2025-08-22		 23.79
On 2025-08-11		 1.59 6.65 25.15
On 2025-08-14		 24.11
On 2025-08-18		 -4.14 24.69
20D 25.64
On 2025-08-22		 23.48
On 2025-08-01		 0.09 0.35 25.60
On 2025-07-28		 23.48
On 2025-08-01		 -8.28 24.44
WTD 25.64
On 2025-08-22		 24.11
On 2025-08-18		 1.01 4.12 24.84
On 2025-08-19		 24.37
On 2025-08-21		 -1.89 24.77
MTD 25.64
On 2025-08-22		 23.48
On 2025-08-01		 1.26 5.20 25.15
On 2025-08-14		 24.11
On 2025-08-18		 -4.14 24.38
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FHB

First Hawaiian Inc.

25.51 +0.90 +3.66 1,225,273