First Horizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	22.36	22.58	22.24	22.24	22.24	-0.63%	3,491,910
Nov 25, 2025	21.89	22.58	21.88	22.38	22.38	3.32%	5,900,847
Nov 24, 2025	21.68	21.83	21.57	21.66	21.66	-0.28%	4,984,554
Nov 21, 2025	21.34	21.93	21.30	21.72	21.72	1.97%	4,622,071
Nov 20, 2025	21.63	21.84	21.10	21.30	21.30	-0.09%	6,638,070
Nov 19, 2025	20.76	21.42	20.76	21.32	21.32	2.70%	8,065,994
Nov 18, 2025	20.50	20.99	20.40	20.76	20.76	0.83%	7,167,360
Nov 17, 2025	21.31	21.49	20.54	20.59	20.59	-3.79%	7,756,062
Nov 14, 2025	21.25	21.57	20.96	21.40	21.40	-0.09%	6,547,805
Nov 13, 2025	21.62	21.84	21.37	21.42	21.42	-1.74%	6,433,437
Nov 12, 2025	21.74	22.09	21.72	21.80	21.80	0.51%	5,036,048
Nov 11, 2025	21.90	21.95	21.58	21.69	21.69	-0.60%	6,653,554
Nov 10, 2025	21.62	22.04	21.56	21.82	21.82	1.35%	7,765,651
Nov 7, 2025	21.15	21.57	20.99	21.53	21.53	0.84%	8,178,751
Nov 6, 2025	21.41	21.66	21.24	21.35	21.35	-0.74%	7,867,371
Nov 5, 2025	21.19	21.70	21.09	21.51	21.51	1.37%	7,457,416
Nov 4, 2025	21.30	21.39	20.95	21.22	21.22	-1.12%	8,977,858
Nov 3, 2025	21.18	21.47	21.01	21.46	21.46	0.47%	8,522,107
Oct 31, 2025	20.89	21.40	20.83	21.36	21.36	1.91%	10,362,525
Oct 30, 2025	20.70	21.25	20.66	20.96	20.96	1.16%	8,447,626
Oct 29, 2025	20.83	21.17	20.64	20.72	20.72	-1.75%	11,082,080
Oct 28, 2025	21.40	21.43	20.94	21.09	21.09	0.48%	10,171,168
Oct 27, 2025	21.03	21.18	20.86	20.99	20.99	0.57%	7,724,240
Oct 24, 2025	20.76	21.03	20.59	20.87	20.87	1.51%	10,265,610
Oct 23, 2025	20.73	20.94	20.53	20.56	20.56	-0.29%	14,601,170
Oct 22, 2025	20.89	21.00	20.59	20.62	20.62	-0.77%	12,320,750
Oct 21, 2025	20.49	20.89	20.44	20.78	20.78	1.17%	12,579,668
Oct 20, 2025	20.31	20.62	20.27	20.54	20.54	1.28%	13,140,601
Oct 17, 2025	20.26	20.39	20.00	20.28	20.28	1.71%	25,187,942
Oct 16, 2025	20.48	20.94	19.80	19.94	19.94	-4.36%	24,430,913
Oct 15, 2025	23.45	23.70	19.99	20.85	20.85	-9.43%	62,495,373
Oct 14, 2025	22.30	23.26	22.15	23.02	23.02	2.54%	28,508,344
Oct 13, 2025	22.64	22.66	22.05	22.45	22.45	0.85%	20,280,543
Oct 10, 2025	23.50	23.63	22.25	22.26	22.26	-4.99%	21,554,413
Oct 9, 2025	23.15	23.48	23.01	23.43	23.43	1.60%	19,800,702
Oct 8, 2025	23.16	23.28	22.74	23.06	23.06	0.35%	13,542,180
Oct 7, 2025	23.16	23.33	22.96	22.98	22.98	-0.30%	10,039,252
Oct 6, 2025	23.00	23.47	22.66	23.05	23.05	2.17%	16,413,757
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