FHB: First Hawaiian Inc.

As of Friday, October 17th, 2025

$ 23.23

+0.46 +2.02%

Open: 23.13
High: 23.34
Low: 22.84
Volume: 1,185,049
Previous Close on Thursday, October 16th, 2025

$ 22.77

-1.25 -5.20%

Open: 23.95
High: 23.95
Low: 22.65
Volume: 1,891,082

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 23.13 23.34 22.84 23.23 1,185,049 +0.46 +2.02
2025-10-16 23.95 23.95 22.65 22.77 1,891,082 -1.25 -5.20
2025-10-15 24.68 24.68 23.94 24.02 1,030,452 -0.60 -2.44
2025-10-14 24.09 24.86 23.98 24.62 840,536 +0.46 +1.90
2025-10-13 23.85 24.19 23.66 24.16 792,559 +0.67 +2.85
2025-10-10 24.49 24.74 23.48 23.49 954,544 -0.92 -3.77
2025-10-09 24.54 24.58 24.24 24.41 845,579 -0.10 -0.41
2025-10-08 24.74 24.84 24.41 24.51 855,337 -0.21 -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 24.86
On 2025-10-14		 22.65
On 2025-10-16		 -0.26 -1.11 24.86
On 2025-10-14		 22.65
On 2025-10-16		 -8.89 23.76
10D 25.23
On 2025-10-06		 22.65
On 2025-10-16		 -1.38 -5.61 25.23
On 2025-10-06		 22.65
On 2025-10-16		 -10.25 24.08
20D 25.79
On 2025-09-23		 22.65
On 2025-10-16		 -2.44 -9.51 25.79
On 2025-09-23		 22.65
On 2025-10-16		 -12.18 24.49
WTD 24.86
On 2025-10-14		 22.65
On 2025-10-16		 -0.26 -1.11 24.86
On 2025-10-14		 22.65
On 2025-10-16		 -8.89 23.76
MTD 25.23
On 2025-10-06		 22.65
On 2025-10-16		 -1.60 -6.44 25.23
On 2025-10-06		 22.65
On 2025-10-16		 -10.25 24.18
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
FHB

First Hawaiian Inc.

23.23 +0.46 +2.02 1,185,049