Skip to main content
logo
First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
21.85
+0.12 (0.55%)
At close: Mar 20, 2026, 4:00 PM EDT
21.86
+0.01 (0.05%)
After-hours: Mar 20, 2026, 7:00 PM EDT

First Horizon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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