FHB: First Hawaiian Inc.

As of Friday, November 14th, 2025

$ 24.25

-0.31 -1.26%

Open: 24.43
High: 24.50
Low: 24.11
Volume: 3,211,081
Previous Close on Thursday, November 13th, 2025

$ 24.56

-0.22 -0.89%

Open: 24.67
High: 24.94
Low: 24.47
Volume: 920,624

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 24.43 24.50 24.11 24.25 3,211,081 -0.31 -1.26
2025-11-13 24.67 24.94 24.47 24.56 920,624 -0.22 -0.89
2025-11-12 24.96 25.22 24.75 24.78 1,200,884 -0.11 -0.44
2025-11-11 25.03 25.08 24.85 24.89 763,682 +0.06 +0.24
2025-11-10 24.81 25.02 24.62 24.83 1,033,646 +0.04 +0.16
2025-11-07 24.29 24.80 24.20 24.79 956,887 +0.38 +1.56
2025-11-06 24.72 24.86 24.34 24.41 1,344,952 -0.35 -1.41
2025-11-05 24.45 25.06 24.43 24.76 1,144,960 +0.36 +1.48
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 25.22
On 2025-11-12		 24.11
On 2025-11-14		 -0.54 -2.18 25.22
On 2025-11-12		 24.11
On 2025-11-14		 -4.40 24.66
10D 25.22
On 2025-11-12		 24.11
On 2025-11-14		 -0.28 -1.14 25.22
On 2025-11-12		 24.11
On 2025-11-14		 -4.40 24.63
20D 25.26
On 2025-10-27		 23.30
On 2025-10-20		 1.02 4.39 25.26
On 2025-10-27		 24.02
On 2025-10-31		 -4.91 24.45
WTD 25.22
On 2025-11-12		 24.11
On 2025-11-14		 -0.54 -2.18 25.22
On 2025-11-12		 24.11
On 2025-11-14		 -4.40 24.66
MTD 25.22
On 2025-11-12		 24.11
On 2025-11-14		 -0.28 -1.14 25.22
On 2025-11-12		 24.11
On 2025-11-14		 -4.40 24.63
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
FHB

First Hawaiian Inc.

24.25 -0.31 -1.26 3,211,081