Skip to main content
logo
First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
23.79
-1.12 (-4.50%)
At close: Feb 27, 2026, 4:00 PM EST
24.00
+0.21 (0.88%)
After-hours: Feb 27, 2026, 7:44 PM EST

First Horizon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.3824.5323.3923.7923.79-4.50%11,630,314
Feb 26, 202624.5825.0624.5524.9124.911.71%4,269,371
Feb 25, 202624.3424.5624.1324.4924.491.53%5,620,080
Feb 24, 202624.0224.2423.8224.1224.120.08%4,284,177
Feb 23, 202625.2425.4024.0024.1024.10-4.55%6,133,067
Feb 20, 202624.8625.2924.7025.2525.250.92%5,425,068
Feb 19, 202624.9025.1524.7225.0225.02-0.32%4,844,115
Feb 18, 202624.9025.2424.7725.1025.101.29%4,424,913
Feb 17, 202624.6125.0624.5624.7824.780.90%5,031,249
Feb 13, 202624.3324.7524.0524.5624.560.12%4,764,176
Feb 12, 202625.1525.2723.8524.5324.53-1.72%9,221,233
Feb 11, 202625.9026.1124.9124.9624.96-2.65%9,454,482
Feb 10, 202625.9826.2625.3425.6425.64-1.50%8,372,801
Feb 9, 202626.0026.3925.9326.0326.03-0.76%6,100,934
Feb 6, 202626.0026.5625.9126.2326.231.51%7,779,352
Feb 5, 202625.5125.9425.4825.8425.840.27%5,525,974
Feb 4, 202626.0026.3125.6825.7725.770.19%9,075,360
Feb 3, 202624.8725.7924.8425.7225.723.63%10,113,189
Feb 2, 202624.4724.9424.3824.8224.821.35%5,322,162
Jan 30, 202624.4324.6924.3524.4924.490.29%10,233,828
Jan 29, 202624.3224.6124.0524.4224.420.91%5,524,417
Jan 28, 202624.2624.4324.0924.2024.20-0.33%5,424,200
Jan 27, 202624.2924.4724.1424.2824.280.21%4,044,079
Jan 26, 202623.8824.3223.8824.2324.231.30%5,087,973
Jan 23, 202624.4724.6323.8223.9223.92-2.88%6,167,666
Jan 22, 202624.9825.2124.5124.6324.63-1.28%6,545,192
Jan 21, 202624.0525.0824.0424.9524.954.35%8,741,497
Jan 20, 202623.7424.2723.6123.9123.91-0.87%6,176,745
Jan 16, 202624.6724.7224.0724.1224.12-1.31%11,340,125
Jan 15, 202624.3524.7624.1024.4424.441.62%10,932,912
Jan 14, 202623.9724.2423.7724.0524.05-0.17%10,087,893
Jan 13, 202624.3024.3824.0524.0924.09-0.54%5,554,339
Jan 12, 202624.1924.3724.0124.2224.22-1.02%5,116,324
Jan 9, 202624.7524.9124.3824.4724.47-1.13%4,537,490
Jan 8, 202624.6024.8924.4424.7524.750.65%5,473,733
Jan 7, 202624.8424.8524.3624.5924.59-0.32%4,909,312
Jan 6, 202624.5724.8424.3624.6724.670.41%4,654,304
Jan 5, 202624.0024.8824.0024.5724.571.82%6,819,297
Jan 2, 202624.0624.1523.6724.1324.130.96%5,801,355
Dec 31, 202524.1324.1323.8223.9023.90-0.08%4,222,388
Dec 30, 202524.1824.1823.9023.9223.92-0.62%5,362,024
Dec 29, 202524.4924.5724.0424.0724.07-1.80%4,508,840
Dec 26, 202524.5624.6224.4224.5124.51-2,735,568
Dec 24, 202524.6024.6924.4824.5124.51-0.12%2,014,293
Dec 23, 202524.7124.7524.5224.5424.54-0.28%4,169,886
Dec 22, 202524.4624.6924.3324.6124.610.74%4,620,712
Dec 19, 202524.0924.4424.0524.4324.431.62%11,803,745
Dec 18, 202524.0124.2123.8424.0424.040.71%6,816,990
Dec 17, 202523.8024.0923.7023.8723.870.84%5,853,735
Dec 16, 202524.1024.1023.5423.6723.67-0.25%5,472,844