Skip to main content
First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
22.76
-0.07 (-0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed

First Horizon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.6922.9622.6322.7622.76-0.31%4,810,342
Dec 4, 202522.7522.9822.6422.8322.830.48%5,002,737
Dec 3, 202522.2722.7422.2622.7222.721.84%4,869,577
Dec 2, 202522.6922.6922.2922.3122.31-1.11%3,778,453
Dec 1, 202522.3122.6722.2522.5622.560.98%4,422,630
Nov 28, 202522.2922.4622.2222.3422.340.45%2,436,486
Nov 26, 202522.3622.5822.2422.2422.24-0.63%3,491,910
Nov 25, 202521.8922.5821.8822.3822.383.32%5,900,847
Nov 24, 202521.6821.8321.5721.6621.66-0.28%4,984,554
Nov 21, 202521.3421.9321.3021.7221.721.97%4,622,071
Nov 20, 202521.6321.8421.1021.3021.30-0.09%6,638,070
Nov 19, 202520.7621.4220.7621.3221.322.70%8,065,994
Nov 18, 202520.5020.9920.4020.7620.760.83%7,167,360
Nov 17, 202521.3121.4920.5420.5920.59-3.79%7,756,062
Nov 14, 202521.2521.5720.9621.4021.40-0.09%6,547,805
Nov 13, 202521.6221.8421.3721.4221.42-1.74%6,433,437
Nov 12, 202521.7422.0921.7221.8021.800.51%5,036,048
Nov 11, 202521.9021.9521.5821.6921.69-0.60%6,653,554
Nov 10, 202521.6222.0421.5621.8221.821.35%7,765,651
Nov 7, 202521.1521.5720.9921.5321.530.84%8,178,751
Nov 6, 202521.4121.6621.2421.3521.35-0.74%7,867,371
Nov 5, 202521.1921.7021.0921.5121.511.37%7,457,416
Nov 4, 202521.3021.3920.9521.2221.22-1.12%8,977,858
Nov 3, 202521.1821.4721.0121.4621.460.47%8,522,107
Oct 31, 202520.8921.4020.8321.3621.361.91%10,362,525
Oct 30, 202520.7021.2520.6620.9620.961.16%8,447,626
Oct 29, 202520.8321.1720.6420.7220.72-1.75%11,082,080
Oct 28, 202521.4021.4320.9421.0921.090.48%10,171,168
Oct 27, 202521.0321.1820.8620.9920.990.57%7,724,240
Oct 24, 202520.7621.0320.5920.8720.871.51%10,265,610
Oct 23, 202520.7320.9420.5320.5620.56-0.29%14,601,170
Oct 22, 202520.8921.0020.5920.6220.62-0.77%12,320,750
Oct 21, 202520.4920.8920.4420.7820.781.17%12,579,668
Oct 20, 202520.3120.6220.2720.5420.541.28%13,140,601
Oct 17, 202520.2620.3920.0020.2820.281.71%25,187,942
Oct 16, 202520.4820.9419.8019.9419.94-4.36%24,430,913
Oct 15, 202523.4523.7019.9920.8520.85-9.43%62,495,373
Oct 14, 202522.3023.2622.1523.0223.022.54%28,508,344
Oct 13, 202522.6422.6622.0522.4522.450.85%20,280,543
Oct 10, 202523.5023.6322.2522.2622.26-4.99%21,554,413
Oct 9, 202523.1523.4823.0123.4323.431.60%19,800,702
Oct 8, 202523.1623.2822.7423.0623.060.35%13,542,180
Oct 7, 202523.1623.3322.9622.9822.98-0.30%10,039,252
Oct 6, 202523.0023.4722.6623.0523.052.17%16,413,757
Oct 3, 202522.5622.7322.4022.5622.560.40%8,510,568
Oct 2, 202522.3222.5322.1522.4722.470.49%7,839,368
Oct 1, 202522.5522.5622.2722.3622.36-1.11%11,729,703
Sep 30, 202522.7522.8522.1322.6122.61-0.22%12,677,651
Sep 29, 202522.9522.9522.5322.6622.66-0.83%7,349,497
Sep 26, 202522.7822.9422.6222.8522.850.84%7,399,331
Sep 25, 202522.4822.7722.3122.6622.66-0.57%9,918,437
Sep 24, 202522.7922.9522.6022.7922.790.75%8,450,268
Sep 23, 202522.7323.0722.6022.6222.62-0.31%8,656,054
Sep 22, 202522.8523.0922.6322.6922.69-1.77%10,657,330
Sep 19, 202523.1923.2622.9923.1023.10-0.56%18,621,067
Sep 18, 202522.7723.2522.6123.2323.232.52%13,183,026
Sep 17, 202522.3122.9322.2822.6622.661.75%14,001,052
Sep 16, 202522.2922.3621.9422.2722.27-0.22%9,846,134
Sep 15, 202522.5722.6922.3122.3222.32-0.84%12,445,268
Sep 12, 202522.5622.7422.5022.5122.51-1.01%9,818,728
Sep 11, 202522.7123.0822.5822.7422.590.26%15,029,620
Sep 10, 202522.8523.0522.3722.6822.53-0.57%13,079,333
Sep 9, 202522.3022.8122.1922.8122.662.33%14,305,663
Sep 8, 202522.2822.3121.9922.2922.140.22%10,303,023
Sep 5, 202522.8622.9522.0922.2422.09-2.41%11,552,141
Sep 4, 202522.6522.8022.4922.7922.641.29%11,381,540
Sep 3, 202522.3522.6922.1622.5022.350.45%10,599,706
Sep 2, 202522.2822.4222.0822.4022.25-0.88%11,855,195
Aug 29, 202522.7122.8522.5322.6022.45-0.44%9,262,421
Aug 28, 202522.9822.9822.5922.7022.55-0.57%11,155,399
Aug 27, 202522.5822.9722.5122.8322.680.62%16,361,744
Aug 26, 202522.5022.7422.4522.6922.540.84%11,226,893
Aug 25, 202522.4022.5922.3722.5022.35-0.04%8,169,525
Aug 22, 202522.0822.7221.9822.5122.362.50%14,988,719
Aug 21, 202521.7422.1321.6121.9621.820.64%10,274,571
Aug 20, 202521.7221.8621.4821.8221.680.46%8,421,916
Aug 19, 202521.8522.0321.6321.7221.58-1.18%8,652,015
Aug 18, 202521.7822.0321.5921.9821.840.59%8,126,476
Aug 15, 202522.2522.3221.8221.8521.71-1.93%7,011,407
Aug 14, 202521.9522.2921.8322.2822.130.45%8,481,546
Aug 13, 202522.0022.2021.7822.1822.031.19%12,476,683
Aug 12, 202521.5521.9421.4221.9221.782.72%13,206,535
Aug 11, 202521.4421.5221.2021.3421.20-0.33%7,524,650
Aug 8, 202521.4221.6021.1721.4121.271.18%6,624,005
Aug 7, 202521.6621.7120.9721.1621.02-1.17%6,210,558
Aug 6, 202521.7721.7721.3721.4121.27-1.25%9,001,958
Aug 5, 202521.6721.7121.1721.6821.540.05%12,000,957
Aug 4, 202521.4021.7121.3621.6721.531.55%8,734,050
Aug 1, 202521.3921.4720.9021.3421.20-2.15%11,663,920
Jul 31, 202521.8822.0221.7121.8121.67-0.59%8,500,515
Jul 30, 202522.4022.4421.8621.9421.80-1.66%9,148,901
Jul 29, 202522.6822.7122.1022.3122.16-0.93%12,885,527
Jul 28, 202523.0023.0022.4122.5222.37-1.27%10,562,029
Jul 25, 202522.1322.9321.8722.8122.662.66%11,995,900
Jul 24, 202522.5622.6122.2022.2222.07-1.51%8,945,942
Jul 23, 202522.5522.6522.3922.5622.410.53%10,123,692
Jul 22, 202522.3322.8421.9422.4422.290.85%15,456,744
Jul 21, 202522.3622.5622.1922.2522.10-0.49%9,634,685
Jul 18, 202522.2722.4422.1022.3622.210.68%9,141,986
Jul 17, 202521.8722.2121.6322.2122.062.54%10,368,180