First Horizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	24.67	24.72	24.16	24.63	-	0.78%	5,327,336
Jan 15, 2026	24.35	24.76	24.10	24.44	24.44	1.62%	10,932,912
Jan 14, 2026	23.97	24.24	23.77	24.05	24.05	-0.17%	10,087,893
Jan 13, 2026	24.30	24.38	24.05	24.09	24.09	-0.54%	5,554,339
Jan 12, 2026	24.19	24.37	24.01	24.22	24.22	-1.02%	5,116,324
Jan 9, 2026	24.75	24.91	24.38	24.47	24.47	-1.13%	4,537,490
Jan 8, 2026	24.60	24.89	24.44	24.75	24.75	0.65%	5,473,733
Jan 7, 2026	24.84	24.85	24.36	24.59	24.59	-0.32%	4,909,312
Jan 6, 2026	24.57	24.84	24.36	24.67	24.67	0.41%	4,654,304
Jan 5, 2026	24.00	24.88	24.00	24.57	24.57	1.82%	6,819,297
Jan 2, 2026	24.06	24.15	23.67	24.13	24.13	0.96%	5,801,355
Dec 31, 2025	24.13	24.13	23.82	23.90	23.90	-0.08%	4,222,388
Dec 30, 2025	24.18	24.18	23.90	23.92	23.92	-0.62%	5,362,024
Dec 29, 2025	24.49	24.57	24.04	24.07	24.07	-1.80%	4,508,840
Dec 26, 2025	24.56	24.62	24.42	24.51	24.51	-	2,735,568
Dec 24, 2025	24.60	24.69	24.48	24.51	24.51	-0.12%	2,014,293
Dec 23, 2025	24.71	24.75	24.52	24.54	24.54	-0.28%	4,169,886
Dec 22, 2025	24.46	24.69	24.33	24.61	24.61	0.74%	4,620,712
Dec 19, 2025	24.09	24.44	24.05	24.43	24.43	1.62%	11,803,745
Dec 18, 2025	24.01	24.21	23.84	24.04	24.04	0.71%	6,816,990
Dec 17, 2025	23.80	24.09	23.70	23.87	23.87	0.84%	5,853,735
Dec 16, 2025	24.10	24.10	23.54	23.67	23.67	-0.25%	5,472,844
Dec 15, 2025	23.84	23.93	23.65	23.73	23.73	0.59%	6,007,783
Dec 12, 2025	23.84	24.00	23.55	23.59	23.59	-1.54%	7,151,728
Dec 11, 2025	23.55	24.11	23.32	23.96	23.81	0.38%	6,174,807
Dec 10, 2025	22.96	23.90	22.85	23.87	23.72	4.60%	8,265,802
Dec 9, 2025	22.78	23.06	22.70	22.82	22.68	0.18%	7,122,772
Dec 8, 2025	22.77	22.96	22.69	22.78	22.64	0.09%	5,940,465
Dec 5, 2025	22.69	22.96	22.63	22.76	22.62	-0.31%	4,816,091
Dec 4, 2025	22.75	22.98	22.64	22.83	22.69	0.48%	5,021,074
Dec 3, 2025	22.27	22.74	22.26	22.72	22.58	1.84%	4,869,577
Dec 2, 2025	22.69	22.69	22.29	22.31	22.17	-1.11%	3,778,458
Dec 1, 2025	22.31	22.67	22.25	22.56	22.42	0.98%	4,422,750
Nov 28, 2025	22.29	22.46	22.22	22.34	22.20	0.45%	2,446,548
Nov 26, 2025	22.36	22.58	22.24	22.24	22.10	-0.63%	3,491,910
Nov 25, 2025	21.89	22.58	21.88	22.38	22.24	3.32%	5,900,847
Nov 24, 2025	21.68	21.83	21.57	21.66	21.52	-0.28%	4,984,554
Nov 21, 2025	21.34	21.93	21.30	21.72	21.58	1.97%	4,622,071
Nov 20, 2025	21.63	21.84	21.10	21.30	21.17	-0.09%	6,638,070
Nov 19, 2025	20.76	21.42	20.76	21.32	21.19	2.70%	8,065,994
Nov 18, 2025	20.50	20.99	20.40	20.76	20.63	0.83%	7,167,360
Nov 17, 2025	21.31	21.49	20.54	20.59	20.46	-3.79%	7,756,062
Nov 14, 2025	21.25	21.57	20.96	21.40	21.27	-0.09%	6,547,805
Nov 13, 2025	21.62	21.84	21.37	21.42	21.29	-1.74%	6,433,437
Nov 12, 2025	21.74	22.09	21.72	21.80	21.66	0.51%	5,036,048
Nov 11, 2025	21.90	21.95	21.58	21.69	21.55	-0.60%	6,653,554
Nov 10, 2025	21.62	22.04	21.56	21.82	21.68	1.35%	7,765,651
Nov 7, 2025	21.15	21.57	20.99	21.53	21.40	0.84%	8,178,751
Nov 6, 2025	21.41	21.66	21.24	21.35	21.22	-0.74%	7,867,371
Nov 5, 2025	21.19	21.70	21.09	21.51	21.38	1.37%	7,457,416