First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
22.51
+0.07 (0.31%)
Sep 12, 2025, 4:00 PM EDT - Market closed
First Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.56 | 22.74 | 22.50 | 22.51 | 22.51 | -1.01% | 9,818,728 |
| Sep 11, 2025 | 22.71 | 23.08 | 22.58 | 22.74 | 22.59 | 0.26% | 15,029,620 |
| Sep 10, 2025 | 22.85 | 23.05 | 22.37 | 22.68 | 22.53 | -0.57% | 13,079,333 |
| Sep 9, 2025 | 22.30 | 22.81 | 22.19 | 22.81 | 22.66 | 2.33% | 14,305,663 |
| Sep 8, 2025 | 22.28 | 22.31 | 21.99 | 22.29 | 22.14 | 0.22% | 10,303,023 |
| Sep 5, 2025 | 22.86 | 22.95 | 22.09 | 22.24 | 22.09 | -2.41% | 11,552,141 |
| Sep 4, 2025 | 22.65 | 22.80 | 22.49 | 22.79 | 22.64 | 1.29% | 11,381,540 |
| Sep 3, 2025 | 22.35 | 22.69 | 22.16 | 22.50 | 22.35 | 0.45% | 10,599,691 |
| Sep 2, 2025 | 22.28 | 22.42 | 22.08 | 22.40 | 22.25 | -0.88% | 11,855,195 |
| Aug 29, 2025 | 22.71 | 22.85 | 22.53 | 22.60 | 22.45 | -0.44% | 9,262,421 |
| Aug 28, 2025 | 22.98 | 22.98 | 22.59 | 22.70 | 22.55 | -0.57% | 11,155,399 |
| Aug 27, 2025 | 22.58 | 22.97 | 22.51 | 22.83 | 22.68 | 0.62% | 16,361,744 |
| Aug 26, 2025 | 22.50 | 22.74 | 22.45 | 22.69 | 22.54 | 0.84% | 11,226,893 |
| Aug 25, 2025 | 22.40 | 22.59 | 22.37 | 22.50 | 22.35 | -0.04% | 8,169,525 |
| Aug 22, 2025 | 22.08 | 22.72 | 21.98 | 22.51 | 22.36 | 2.50% | 14,988,719 |
| Aug 21, 2025 | 21.74 | 22.13 | 21.61 | 21.96 | 21.82 | 0.64% | 10,274,571 |
| Aug 20, 2025 | 21.72 | 21.86 | 21.48 | 21.82 | 21.68 | 0.46% | 8,421,916 |
| Aug 19, 2025 | 21.85 | 22.03 | 21.63 | 21.72 | 21.58 | -1.18% | 8,652,015 |
| Aug 18, 2025 | 21.78 | 22.03 | 21.59 | 21.98 | 21.84 | 0.59% | 8,126,476 |
| Aug 15, 2025 | 22.25 | 22.32 | 21.82 | 21.85 | 21.71 | -1.93% | 7,011,407 |
| Aug 14, 2025 | 21.95 | 22.29 | 21.83 | 22.28 | 22.13 | 0.45% | 8,481,546 |
| Aug 13, 2025 | 22.00 | 22.20 | 21.78 | 22.18 | 22.03 | 1.19% | 12,476,683 |
| Aug 12, 2025 | 21.55 | 21.94 | 21.42 | 21.92 | 21.78 | 2.72% | 13,206,535 |
| Aug 11, 2025 | 21.44 | 21.52 | 21.20 | 21.34 | 21.20 | -0.33% | 7,524,650 |
| Aug 8, 2025 | 21.42 | 21.60 | 21.17 | 21.41 | 21.27 | 1.18% | 6,624,005 |
| Aug 7, 2025 | 21.66 | 21.71 | 20.97 | 21.16 | 21.02 | -1.17% | 6,210,558 |
| Aug 6, 2025 | 21.77 | 21.77 | 21.37 | 21.41 | 21.27 | -1.25% | 9,001,958 |
| Aug 5, 2025 | 21.67 | 21.71 | 21.17 | 21.68 | 21.54 | 0.05% | 12,000,957 |
| Aug 4, 2025 | 21.40 | 21.71 | 21.36 | 21.67 | 21.53 | 1.55% | 8,734,050 |
| Aug 1, 2025 | 21.39 | 21.47 | 20.90 | 21.34 | 21.20 | -2.15% | 11,663,920 |
| Jul 31, 2025 | 21.88 | 22.02 | 21.71 | 21.81 | 21.67 | -0.59% | 8,500,515 |
| Jul 30, 2025 | 22.40 | 22.44 | 21.86 | 21.94 | 21.80 | -1.66% | 9,148,901 |
| Jul 29, 2025 | 22.68 | 22.71 | 22.10 | 22.31 | 22.16 | -0.93% | 12,885,527 |
| Jul 28, 2025 | 23.00 | 23.00 | 22.41 | 22.52 | 22.37 | -1.27% | 10,562,029 |
| Jul 25, 2025 | 22.13 | 22.93 | 21.87 | 22.81 | 22.66 | 2.66% | 11,995,900 |
| Jul 24, 2025 | 22.56 | 22.61 | 22.20 | 22.22 | 22.07 | -1.51% | 8,945,942 |
| Jul 23, 2025 | 22.55 | 22.65 | 22.39 | 22.56 | 22.41 | 0.53% | 10,123,692 |
| Jul 22, 2025 | 22.33 | 22.84 | 21.94 | 22.44 | 22.29 | 0.85% | 15,456,744 |
| Jul 21, 2025 | 22.36 | 22.56 | 22.19 | 22.25 | 22.10 | -0.49% | 9,634,685 |
| Jul 18, 2025 | 22.27 | 22.44 | 22.10 | 22.36 | 22.21 | 0.68% | 9,141,986 |
| Jul 17, 2025 | 21.87 | 22.21 | 21.63 | 22.21 | 22.06 | 2.54% | 10,368,180 |
| Jul 16, 2025 | 21.53 | 22.00 | 21.33 | 21.66 | 21.52 | 2.07% | 9,572,124 |
| Jul 15, 2025 | 21.86 | 21.98 | 21.17 | 21.22 | 21.08 | -3.41% | 10,077,275 |
| Jul 14, 2025 | 21.87 | 21.99 | 21.38 | 21.97 | 21.83 | 0.50% | 7,509,674 |
| Jul 11, 2025 | 21.91 | 22.02 | 21.77 | 21.86 | 21.72 | -1.09% | 3,853,603 |
| Jul 10, 2025 | 21.95 | 22.22 | 21.83 | 22.10 | 21.95 | 0.73% | 5,349,392 |
| Jul 9, 2025 | 22.20 | 22.20 | 21.83 | 21.94 | 21.80 | - | 3,918,761 |
| Jul 8, 2025 | 21.99 | 22.07 | 21.79 | 21.94 | 21.80 | 0.41% | 4,470,402 |
| Jul 7, 2025 | 21.92 | 22.16 | 21.67 | 21.85 | 21.71 | -0.73% | 5,870,203 |
| Jul 3, 2025 | 21.83 | 22.16 | 21.71 | 22.01 | 21.86 | 1.15% | 3,032,215 |