Skip to main content
First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
24.65
+0.03 (0.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed

First Horizon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.8724.9824.5924.6524.650.12%2,418,036
Apr 27, 202624.2224.7824.2224.6224.621.69%3,127,516
Apr 24, 202624.6224.7224.1524.2124.21-2.02%3,559,725
Apr 23, 202624.5924.8224.4024.7124.710.53%3,076,077
Apr 22, 202624.7424.8924.4324.5824.58-0.36%3,558,358
Apr 21, 202624.8225.0924.6024.6724.67-0.48%5,122,626
Apr 20, 202624.2024.8924.1224.7924.792.06%5,174,353
Apr 17, 202624.2524.7724.1624.2924.291.29%8,666,695
Apr 16, 202624.1624.3923.9523.9823.98-0.79%6,531,553
Apr 15, 202623.7724.3723.6824.1724.17-0.33%9,577,289
Apr 14, 202624.2924.8623.9524.2524.25-0.25%14,194,592
Apr 13, 202623.8924.3423.7924.3124.311.08%5,504,280
Apr 10, 202624.3924.4623.9924.0524.05-1.56%4,608,507
Apr 9, 202624.3024.5323.9324.4324.431.37%4,357,863
Apr 8, 202623.8824.2223.8824.1024.103.97%5,774,249
Apr 7, 202622.8623.2722.8623.1823.18-0.43%4,149,845
Apr 6, 202623.1723.3823.1023.2823.280.43%3,334,340
Apr 2, 202622.5423.2122.3523.1823.180.87%4,231,873
Apr 1, 202623.0023.2022.8622.9822.980.97%3,722,110
Mar 31, 202622.4822.9722.3122.7622.763.22%4,450,525
Mar 30, 202622.3122.3721.9522.0522.05-0.36%3,461,176
Mar 27, 202622.4422.5022.0022.1322.13-1.86%4,293,589
Mar 26, 202622.5422.7422.4422.5522.55-0.79%2,668,084
Mar 25, 202622.8823.0322.4322.7322.730.18%3,488,685
Mar 24, 202622.2022.9722.1022.6922.691.25%5,362,888
Mar 23, 202622.4622.6722.1722.4122.412.56%6,352,084
Mar 20, 202621.7621.9321.6121.8521.850.55%11,885,709
Mar 19, 202621.6621.9321.2421.7321.73-0.18%5,570,804
Mar 18, 202621.8022.0521.7121.7721.77-0.32%4,973,977
Mar 17, 202622.1222.2421.7921.8421.84-0.14%6,410,303
Mar 16, 202621.9022.2321.8021.8721.870.60%5,725,225
Mar 13, 202622.1322.3021.6721.7421.74-1.94%4,874,164
Mar 12, 202622.0922.2321.9522.1722.00-1.90%6,362,784
Mar 11, 202622.8723.1022.4522.6022.43-1.74%6,802,494
Mar 10, 202622.8223.2622.4923.0022.820.74%7,074,250
Mar 9, 202622.5022.9522.0722.8322.650.09%5,805,142
Mar 6, 202622.7122.9522.2222.8122.64-2.60%4,868,930
Mar 5, 202623.2123.4823.1323.4223.24-0.21%4,381,262
Mar 4, 202623.5423.7123.3023.4723.290.30%4,655,315
Mar 3, 202623.5023.8622.9923.4023.22-3.15%8,618,715
Mar 2, 202623.2724.2223.2424.1623.971.56%6,354,547
Feb 27, 202624.3824.5323.3923.7923.61-4.50%11,765,741
Feb 26, 202624.5825.0624.5524.9124.721.71%4,282,971
Feb 25, 202624.3424.5624.1324.4924.301.53%5,632,393
Feb 24, 202624.0224.2423.8224.1223.940.08%4,328,639
Feb 23, 202625.2425.4024.0024.1023.92-4.55%6,164,500
Feb 20, 202624.8625.2924.7025.2525.060.92%5,451,946
Feb 19, 202624.9025.1524.7225.0224.83-0.32%4,880,481
Feb 18, 202624.9025.2424.7725.1024.911.29%4,425,795
Feb 17, 202624.6125.0624.5624.7824.590.90%5,135,449
Feb 13, 202624.3324.7524.0524.5624.370.12%4,764,176
Feb 12, 202625.1525.2723.8524.5324.34-1.72%9,221,273
Feb 11, 202625.9026.1124.9124.9624.77-2.65%10,202,510
Feb 10, 202625.9826.2625.3425.6425.44-1.50%8,372,901
Feb 9, 202626.0026.3925.9326.0325.83-0.76%6,100,949
Feb 6, 202626.0026.5625.9126.2326.031.51%7,780,086
Feb 5, 202625.5125.9425.4825.8425.640.27%5,525,987
Feb 4, 202626.0026.3125.6825.7725.570.19%9,077,971
Feb 3, 202624.8725.7924.8425.7225.523.63%10,114,574
Feb 2, 202624.4724.9424.3824.8224.631.35%5,377,364
Jan 30, 202624.4324.6924.3524.4924.300.29%10,270,538
Jan 29, 202624.3224.6124.0524.4224.230.91%5,524,418
Jan 28, 202624.2624.4324.0924.2024.01-0.33%5,424,338
Jan 27, 202624.2924.4724.1424.2824.090.21%4,044,140
Jan 26, 202623.8824.3223.8824.2324.041.30%5,088,354
Jan 23, 202624.4724.6323.8223.9223.74-2.88%7,201,923
Jan 22, 202624.9825.2124.5124.6324.44-1.28%6,608,427
Jan 21, 202624.0525.0824.0424.9524.764.35%8,742,596
Jan 20, 202623.7424.2723.6123.9123.73-0.87%6,176,781
Jan 16, 202624.6724.7224.0724.1223.94-1.31%11,606,210
Jan 15, 202624.3524.7624.1024.4424.251.62%11,074,828
Jan 14, 202623.9724.2423.7724.0523.87-0.17%10,090,120
Jan 13, 202624.3024.3824.0524.0923.91-0.54%5,555,109
Jan 12, 202624.1924.3724.0124.2224.03-1.02%5,120,036
Jan 9, 202624.7524.9124.3824.4724.28-1.13%4,679,835
Jan 8, 202624.6024.8924.4424.7524.560.65%5,475,186
Jan 7, 202624.8424.8524.3624.5924.40-0.32%5,069,199
Jan 6, 202624.5724.8424.3624.6724.480.41%4,656,252
Jan 5, 202624.0024.8824.0024.5724.381.82%6,819,297
Jan 2, 202624.0624.1523.6724.1323.940.96%5,865,325
Dec 31, 202524.1324.1323.8223.9023.72-0.08%4,222,388
Dec 30, 202524.1824.1823.9023.9223.74-0.62%5,365,144
Dec 29, 202524.4924.5724.0424.0723.89-1.80%4,508,840
Dec 26, 202524.5624.6224.4224.5124.32-2,746,576
Dec 24, 202524.6024.6924.4824.5124.32-0.12%2,014,296
Dec 23, 202524.7124.7524.5224.5424.35-0.28%4,169,886
Dec 22, 202524.4624.6924.3324.6124.420.74%4,627,185
Dec 19, 202524.0924.4424.0524.4324.241.62%11,845,285
Dec 18, 202524.0124.2123.8424.0423.860.71%6,817,025
Dec 17, 202523.8024.0923.7023.8723.690.84%5,853,735
Dec 16, 202524.1024.1023.5423.6723.49-0.25%5,472,844
Dec 15, 202523.8423.9323.6523.7323.550.59%6,007,783
Dec 12, 202523.8424.0023.5523.5923.41-1.54%7,151,728
Dec 11, 202523.5524.1123.3223.9623.630.38%6,174,807
Dec 10, 202522.9623.9022.8523.8723.544.60%8,265,802
Dec 9, 202522.7823.0622.7022.8222.500.18%7,122,772
Dec 8, 202522.7722.9622.6922.7822.460.09%5,940,465
Dec 5, 202522.6922.9622.6322.7622.44-0.31%4,816,091
Dec 4, 202522.7522.9822.6422.8322.510.48%5,021,074
Dec 3, 202522.2722.7422.2622.7222.401.84%4,869,577