Skip to main content
First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
22.83
+0.02 (0.09%)
At close: Mar 9, 2026, 4:00 PM EDT
22.83
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:01 PM EDT

First Horizon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.5022.9522.0722.82-0.04%4,388,723
Mar 6, 202622.7122.9522.2222.8122.81-2.60%4,747,364
Mar 5, 202623.2123.4823.1323.4223.42-0.21%4,360,867
Mar 4, 202623.5423.7123.3023.4723.470.30%4,616,607
Mar 3, 202623.5023.8622.9923.4023.40-3.15%8,561,561
Mar 2, 202623.2724.2223.2424.1624.161.56%6,322,465
Feb 27, 202624.3824.5323.3923.7923.79-4.50%11,630,314
Feb 26, 202624.5825.0624.5524.9124.911.71%4,269,371
Feb 25, 202624.3424.5624.1324.4924.491.53%5,620,080
Feb 24, 202624.0224.2423.8224.1224.120.08%4,284,177
Feb 23, 202625.2425.4024.0024.1024.10-4.55%6,133,067
Feb 20, 202624.8625.2924.7025.2525.250.92%5,425,068
Feb 19, 202624.9025.1524.7225.0225.02-0.32%4,844,115
Feb 18, 202624.9025.2424.7725.1025.101.29%4,424,913
Feb 17, 202624.6125.0624.5624.7824.780.90%5,031,249
Feb 13, 202624.3324.7524.0524.5624.560.12%4,764,176
Feb 12, 202625.1525.2723.8524.5324.53-1.72%9,221,233
Feb 11, 202625.9026.1124.9124.9624.96-2.65%9,454,482
Feb 10, 202625.9826.2625.3425.6425.64-1.50%8,372,801
Feb 9, 202626.0026.3925.9326.0326.03-0.76%6,100,934
Feb 6, 202626.0026.5625.9126.2326.231.51%7,779,352
Feb 5, 202625.5125.9425.4825.8425.840.27%5,525,974
Feb 4, 202626.0026.3125.6825.7725.770.19%9,075,360
Feb 3, 202624.8725.7924.8425.7225.723.63%10,113,189
Feb 2, 202624.4724.9424.3824.8224.821.35%5,322,162
Jan 30, 202624.4324.6924.3524.4924.490.29%10,233,828
Jan 29, 202624.3224.6124.0524.4224.420.91%5,524,417
Jan 28, 202624.2624.4324.0924.2024.20-0.33%5,424,200
Jan 27, 202624.2924.4724.1424.2824.280.21%4,044,079
Jan 26, 202623.8824.3223.8824.2324.231.30%5,087,973
Jan 23, 202624.4724.6323.8223.9223.92-2.88%6,167,666
Jan 22, 202624.9825.2124.5124.6324.63-1.28%6,545,192
Jan 21, 202624.0525.0824.0424.9524.954.35%8,741,497
Jan 20, 202623.7424.2723.6123.9123.91-0.87%6,176,745
Jan 16, 202624.6724.7224.0724.1224.12-1.31%11,340,125
Jan 15, 202624.3524.7624.1024.4424.441.62%10,932,912
Jan 14, 202623.9724.2423.7724.0524.05-0.17%10,087,893
Jan 13, 202624.3024.3824.0524.0924.09-0.54%5,554,339
Jan 12, 202624.1924.3724.0124.2224.22-1.02%5,116,324
Jan 9, 202624.7524.9124.3824.4724.47-1.13%4,537,490
Jan 8, 202624.6024.8924.4424.7524.750.65%5,473,733
Jan 7, 202624.8424.8524.3624.5924.59-0.32%4,909,312
Jan 6, 202624.5724.8424.3624.6724.670.41%4,654,304
Jan 5, 202624.0024.8824.0024.5724.571.82%6,819,297
Jan 2, 202624.0624.1523.6724.1324.130.96%5,801,355
Dec 31, 202524.1324.1323.8223.9023.90-0.08%4,222,388
Dec 30, 202524.1824.1823.9023.9223.92-0.62%5,362,024
Dec 29, 202524.4924.5724.0424.0724.07-1.80%4,508,840
Dec 26, 202524.5624.6224.4224.5124.51-2,735,568
Dec 24, 202524.6024.6924.4824.5124.51-0.12%2,014,293
Dec 23, 202524.7124.7524.5224.5424.54-0.28%4,169,886
Dec 22, 202524.4624.6924.3324.6124.610.74%4,620,712
Dec 19, 202524.0924.4424.0524.4324.431.62%11,803,745
Dec 18, 202524.0124.2123.8424.0424.040.71%6,816,990
Dec 17, 202523.8024.0923.7023.8723.870.84%5,853,735
Dec 16, 202524.1024.1023.5423.6723.67-0.25%5,472,844
Dec 15, 202523.8423.9323.6523.7323.730.59%6,007,783
Dec 12, 202523.8424.0023.5523.5923.59-1.54%7,151,728
Dec 11, 202523.5524.1123.3223.9623.810.38%6,174,807
Dec 10, 202522.9623.9022.8523.8723.724.60%8,265,802
Dec 9, 202522.7823.0622.7022.8222.680.18%7,122,772
Dec 8, 202522.7722.9622.6922.7822.640.09%5,940,465
Dec 5, 202522.6922.9622.6322.7622.62-0.31%4,816,091
Dec 4, 202522.7522.9822.6422.8322.690.48%5,021,074
Dec 3, 202522.2722.7422.2622.7222.581.84%4,869,577
Dec 2, 202522.6922.6922.2922.3122.17-1.11%3,778,458
Dec 1, 202522.3122.6722.2522.5622.420.98%4,422,750
Nov 28, 202522.2922.4622.2222.3422.200.45%2,446,548
Nov 26, 202522.3622.5822.2422.2422.10-0.63%3,491,910
Nov 25, 202521.8922.5821.8822.3822.243.32%5,900,847
Nov 24, 202521.6821.8321.5721.6621.52-0.28%4,984,554
Nov 21, 202521.3421.9321.3021.7221.581.97%4,622,071
Nov 20, 202521.6321.8421.1021.3021.17-0.09%6,638,070
Nov 19, 202520.7621.4220.7621.3221.192.70%8,065,994
Nov 18, 202520.5020.9920.4020.7620.630.83%7,167,360
Nov 17, 202521.3121.4920.5420.5920.46-3.79%7,756,062
Nov 14, 202521.2521.5720.9621.4021.27-0.09%6,547,805
Nov 13, 202521.6221.8421.3721.4221.29-1.74%6,433,437
Nov 12, 202521.7422.0921.7221.8021.660.51%5,036,048
Nov 11, 202521.9021.9521.5821.6921.55-0.60%6,653,554
Nov 10, 202521.6222.0421.5621.8221.681.35%7,765,651
Nov 7, 202521.1521.5720.9921.5321.400.84%8,178,751
Nov 6, 202521.4121.6621.2421.3521.22-0.74%7,867,371
Nov 5, 202521.1921.7021.0921.5121.381.37%7,457,416
Nov 4, 202521.3021.3920.9521.2221.09-1.12%8,977,858
Nov 3, 202521.1821.4721.0121.4621.330.47%8,522,107
Oct 31, 202520.8921.4020.8321.3621.231.91%10,362,525
Oct 30, 202520.7021.2520.6620.9620.831.16%8,447,626
Oct 29, 202520.8321.1720.6420.7220.59-1.75%11,082,080
Oct 28, 202521.4021.4320.9421.0920.960.48%10,171,168
Oct 27, 202521.0321.1820.8620.9920.860.57%7,724,240
Oct 24, 202520.7621.0320.5920.8720.741.51%10,265,610
Oct 23, 202520.7320.9420.5320.5620.43-0.29%14,601,170
Oct 22, 202520.8921.0020.5920.6220.49-0.77%12,320,750
Oct 21, 202520.4920.8920.4420.7820.651.17%12,579,668
Oct 20, 202520.3120.6220.2720.5420.411.28%13,140,601
Oct 17, 202520.2620.3920.0020.2820.151.71%25,187,942
Oct 16, 202520.4820.9419.8019.9419.82-4.36%24,430,913
Oct 15, 202523.4523.7019.9920.8520.72-9.43%62,495,373
Oct 14, 202522.3023.2622.1523.0222.882.54%28,508,344