First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
23.05
+0.49 (2.17%)
At close: Oct 6, 2025, 4:00 PM EDT
23.05
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:43 PM EDT
First Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 23.00 | 23.47 | 22.66 | 23.05 | 23.05 | 2.17% | 16,310,102 |
| Oct 3, 2025 | 22.56 | 22.73 | 22.40 | 22.56 | 22.56 | 0.40% | 8,510,568 |
| Oct 2, 2025 | 22.32 | 22.53 | 22.15 | 22.47 | 22.47 | 0.49% | 7,839,368 |
| Oct 1, 2025 | 22.55 | 22.56 | 22.27 | 22.36 | 22.36 | -1.11% | 11,729,703 |
| Sep 30, 2025 | 22.75 | 22.85 | 22.13 | 22.61 | 22.61 | -0.22% | 12,677,651 |
| Sep 29, 2025 | 22.95 | 22.95 | 22.53 | 22.66 | 22.66 | -0.83% | 7,349,497 |
| Sep 26, 2025 | 22.78 | 22.94 | 22.62 | 22.85 | 22.85 | 0.84% | 7,399,331 |
| Sep 25, 2025 | 22.48 | 22.77 | 22.31 | 22.66 | 22.66 | -0.57% | 9,918,437 |
| Sep 24, 2025 | 22.79 | 22.95 | 22.60 | 22.79 | 22.79 | 0.75% | 8,450,268 |
| Sep 23, 2025 | 22.73 | 23.07 | 22.60 | 22.62 | 22.62 | -0.31% | 8,656,054 |
| Sep 22, 2025 | 22.85 | 23.09 | 22.63 | 22.69 | 22.69 | -1.77% | 10,657,330 |
| Sep 19, 2025 | 23.19 | 23.26 | 22.99 | 23.10 | 23.10 | -0.56% | 18,621,067 |
| Sep 18, 2025 | 22.77 | 23.25 | 22.61 | 23.23 | 23.23 | 2.52% | 13,183,026 |
| Sep 17, 2025 | 22.31 | 22.93 | 22.28 | 22.66 | 22.66 | 1.75% | 14,001,052 |
| Sep 16, 2025 | 22.29 | 22.36 | 21.94 | 22.27 | 22.27 | -0.22% | 9,846,134 |
| Sep 15, 2025 | 22.57 | 22.69 | 22.31 | 22.32 | 22.32 | -0.84% | 12,445,268 |
| 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 |