Skip to main content
First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
25.58
+0.02 (0.08%)
At close: Jun 26, 2026, 4:00 PM EDT
25.99
+0.41 (1.60%)
After-hours: Jun 26, 2026, 7:59 PM EDT

First Horizon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.6125.7325.3625.5825.580.08%5,386,607
Jun 25, 202625.4125.8825.3525.5625.561.11%5,216,768
Jun 24, 202624.9825.3124.8825.2825.281.32%3,329,683
Jun 23, 202624.8125.0524.7024.9524.950.56%3,852,161
Jun 22, 202624.7225.0624.7024.8124.81-3,957,917
Jun 18, 202625.0425.0924.7124.8124.810.32%6,252,623
Jun 17, 202624.9025.2224.4924.7324.73-0.80%6,875,015
Jun 16, 202625.0025.0924.8024.9324.930.81%3,206,399
Jun 15, 202625.3725.4224.7224.7324.73-1.63%7,679,841
Jun 12, 202625.0025.2724.9525.1425.141.29%4,632,243
Jun 11, 202624.8725.1124.5924.9924.821.09%3,696,263
Jun 10, 202624.7425.1324.6124.7224.55-0.08%4,404,888
Jun 9, 202624.4524.8824.4224.7424.571.94%5,933,587
Jun 8, 202624.2224.4424.1324.2724.100.46%4,195,169
Jun 5, 202624.3124.4424.1024.1624.00-0.37%4,478,399
Jun 4, 202623.9124.3423.8724.2524.092.62%4,037,601
Jun 3, 202623.8523.9023.4723.6323.47-1.54%5,232,809
Jun 2, 202623.5324.1223.5324.0023.841.61%4,234,905
Jun 1, 202623.9824.1023.6123.6223.46-2.52%5,293,828
May 29, 202624.1724.4124.1524.2324.070.04%4,149,791
May 28, 202624.1724.2923.9824.2224.060.08%2,824,542
May 27, 202624.4524.5524.1424.2024.04-0.78%4,262,451
May 26, 202624.3624.6424.2024.3924.220.66%2,934,936
May 22, 202624.1124.4023.9624.2324.070.54%2,940,297
May 21, 202624.0224.2123.8324.1023.94-0.54%3,139,803
May 20, 202623.7624.2723.5024.2324.072.71%4,148,242
May 19, 202623.7823.7823.4023.5923.43-0.59%3,122,064
May 18, 202623.6223.9523.6223.7323.570.68%4,039,194
May 15, 202623.5323.8223.2423.5723.41-0.63%2,834,250
May 14, 202623.7223.9623.6623.7223.561.24%2,550,835
May 13, 202623.7623.9323.3923.4323.27-1.97%3,662,670
May 12, 202624.0424.1223.4523.9023.74-0.58%3,776,312
May 11, 202624.7524.8023.9424.0423.88-2.32%3,572,631
May 8, 202624.5924.7424.4424.6124.440.57%4,129,864
May 7, 202625.1525.2424.4724.4724.30-2.39%3,952,124
May 6, 202625.0025.3725.0025.0724.901.17%3,641,977
May 5, 202624.6824.9924.5624.7824.610.61%2,881,656
May 4, 202624.6824.8624.4924.6324.46-1.04%2,865,369
May 1, 202625.0025.0524.7124.8924.72-0.28%3,068,210
Apr 30, 202624.3625.0324.2324.9624.792.25%4,513,610
Apr 29, 202624.6124.7424.2524.4124.24-0.97%2,242,329
Apr 28, 202624.8724.9824.5924.6524.480.12%2,418,080
Apr 27, 202624.2224.7824.2224.6224.451.69%3,269,135
Apr 24, 202624.6224.7224.1524.2124.05-2.02%3,837,571
Apr 23, 202624.5924.8224.4024.7124.540.53%3,076,199
Apr 22, 202624.7424.8924.4324.5824.41-0.36%3,607,514
Apr 21, 202624.8225.0924.6024.6724.50-0.48%5,122,626
Apr 20, 202624.2024.8924.1224.7924.622.06%5,500,861
Apr 17, 202624.2524.7724.1624.2924.121.29%8,668,717
Apr 16, 202624.1624.3923.9523.9823.82-0.79%6,567,078
Apr 15, 202623.7724.3723.6824.1724.01-0.33%9,588,002
Apr 14, 202624.2924.8623.9524.2524.09-0.25%14,201,875
Apr 13, 202623.8924.3423.7924.3124.141.08%5,504,373
Apr 10, 202624.3924.4623.9924.0523.89-1.56%4,609,721
Apr 9, 202624.3024.5323.9324.4324.261.37%4,357,865
Apr 8, 202623.8824.2223.8824.1023.943.97%5,902,766
Apr 7, 202622.8623.2722.8623.1823.02-0.43%4,173,641
Apr 6, 202623.1723.3823.1023.2823.120.43%3,334,340
Apr 2, 202622.5423.2122.3523.1823.020.87%4,238,617
Apr 1, 202623.0023.2022.8622.9822.820.97%3,722,110
Mar 31, 202622.4822.9722.3122.7622.613.22%4,450,541
Mar 30, 202622.3122.3721.9522.0521.90-0.36%3,465,337
Mar 27, 202622.4422.5022.0022.1321.98-1.86%4,364,656
Mar 26, 202622.5422.7422.4422.5522.40-0.79%2,684,176
Mar 25, 202622.8823.0322.4322.7322.580.18%3,524,072
Mar 24, 202622.2022.9722.1022.6922.541.25%5,887,756
Mar 23, 202622.4622.6722.1722.4122.262.56%6,355,582
Mar 20, 202621.7621.9321.6121.8521.700.55%11,978,620
Mar 19, 202621.6621.9321.2421.7321.58-0.18%5,658,530
Mar 18, 202621.8022.0521.7121.7721.62-0.32%4,981,569
Mar 17, 202622.1222.2421.7921.8421.69-0.14%6,410,353
Mar 16, 202621.9022.2321.8021.8721.720.60%5,762,859
Mar 13, 202622.1322.3021.6721.7421.59-1.18%4,874,164
Mar 12, 202622.0922.2321.9522.1721.85-1.90%6,363,284
Mar 11, 202622.8723.1022.4522.6022.27-1.74%6,802,494
Mar 10, 202622.8223.2622.4923.0022.670.74%7,074,250
Mar 9, 202622.5022.9522.0722.8322.500.09%5,805,142
Mar 6, 202622.7122.9522.2222.8122.48-2.60%4,868,930
Mar 5, 202623.2123.4823.1323.4223.08-0.21%4,381,262
Mar 4, 202623.5423.7123.3023.4723.130.30%4,655,315
Mar 3, 202623.5023.8622.9923.4023.06-3.15%8,618,715
Mar 2, 202623.2724.2223.2424.1623.811.56%6,354,547
Feb 27, 202624.3824.5323.3923.7923.45-4.50%11,765,741
Feb 26, 202624.5825.0624.5524.9124.551.71%4,282,971
Feb 25, 202624.3424.5624.1324.4924.141.53%5,632,393
Feb 24, 202624.0224.2423.8224.1223.770.08%4,328,639
Feb 23, 202625.2425.4024.0024.1023.75-4.55%6,164,500
Feb 20, 202624.8625.2924.7025.2524.890.92%5,451,946
Feb 19, 202624.9025.1524.7225.0224.66-0.32%4,880,481
Feb 18, 202624.9025.2424.7725.1024.741.29%4,425,795
Feb 17, 202624.6125.0624.5624.7824.420.90%5,135,449
Feb 13, 202624.3324.7524.0524.5624.210.12%4,764,176
Feb 12, 202625.1525.2723.8524.5324.18-1.72%9,221,273
Feb 11, 202625.9026.1124.9124.9624.60-2.65%10,202,510
Feb 10, 202625.9826.2625.3425.6425.27-1.50%8,372,901
Feb 9, 202626.0026.3925.9326.0325.65-0.76%6,100,949
Feb 6, 202626.0026.5625.9126.2325.851.51%7,780,086
Feb 5, 202625.5125.9425.4825.8425.470.27%5,525,987
Feb 4, 202626.0026.3125.6825.7725.400.19%9,077,971
Feb 3, 202624.8725.7924.8425.7225.353.63%10,114,574