Skip to main content
logo
First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
22.51
+0.55 (2.50%)
At close: Aug 22, 2025, 4:00 PM
22.57
+0.06 (0.27%)
Pre-market: Aug 25, 2025, 6:32 AM EDT

First Horizon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202522.0822.7221.9822.5122.512.50%14,988,719
Aug 21, 202521.7422.1321.6121.9621.960.64%10,274,571
Aug 20, 202521.7221.8621.4821.8221.820.46%8,421,916
Aug 19, 202521.8522.0321.6321.7221.72-1.18%8,652,015
Aug 18, 202521.7822.0321.5921.9821.980.59%8,126,476
Aug 15, 202522.2522.3221.8221.8521.85-1.93%7,011,407
Aug 14, 202521.9522.2921.8322.2822.280.45%8,481,546
Aug 13, 202522.0022.2021.7822.1822.181.19%12,476,683
Aug 12, 202521.5521.9421.4221.9221.922.72%13,206,535
Aug 11, 202521.4421.5221.2021.3421.34-0.33%7,524,650
Aug 8, 202521.4221.6021.1721.4121.411.18%6,624,005
Aug 7, 202521.6621.7120.9721.1621.16-1.17%6,210,558
Aug 6, 202521.7721.7721.3721.4121.41-1.25%9,001,958
Aug 5, 202521.6721.7121.1721.6821.680.05%12,000,957
Aug 4, 202521.4021.7121.3621.6721.671.55%8,734,050
Aug 1, 202521.3921.4720.9021.3421.34-2.15%11,663,920
Jul 31, 202521.8822.0221.7121.8121.81-0.59%8,500,515
Jul 30, 202522.4022.4421.8621.9421.94-1.66%9,148,901
Jul 29, 202522.6822.7122.1022.3122.31-0.93%12,885,527
Jul 28, 202523.0023.0022.4122.5222.52-1.27%10,562,029
Jul 25, 202522.1322.9321.8722.8122.812.66%11,995,900
Jul 24, 202522.5622.6122.2022.2222.22-1.51%8,945,942
Jul 23, 202522.5522.6522.3922.5622.560.53%10,123,692
Jul 22, 202522.3322.8421.9422.4422.440.85%15,456,744
Jul 21, 202522.3622.5622.1922.2522.25-0.49%9,634,685
Jul 18, 202522.2722.4422.1022.3622.360.68%9,141,986
Jul 17, 202521.8722.2121.6322.2122.212.54%10,368,180
Jul 16, 202521.5322.0021.3321.6621.662.07%9,572,124
Jul 15, 202521.8621.9821.1721.2221.22-3.41%10,077,275
Jul 14, 202521.8721.9921.3821.9721.970.50%7,509,674
Jul 11, 202521.9122.0221.7721.8621.86-1.09%3,853,603
Jul 10, 202521.9522.2221.8322.1022.100.73%5,349,392
Jul 9, 202522.2022.2021.8321.9421.94-3,918,761
Jul 8, 202521.9922.0721.7921.9421.940.41%4,470,402
Jul 7, 202521.9222.1621.6721.8521.85-0.73%5,870,203
Jul 3, 202521.8322.1621.7122.0122.011.15%3,032,215
Jul 2, 202521.5421.8021.4621.7621.761.26%7,248,478
Jul 1, 202521.0721.6920.9821.4921.491.37%7,375,926
Jun 30, 202521.1721.3121.1021.2021.200.76%6,081,957
Jun 27, 202520.9821.1220.9121.0421.040.62%11,313,695
Jun 26, 202520.3920.9620.3520.9120.912.80%5,862,124
Jun 25, 202520.4120.4820.2120.3420.34-0.20%3,625,220
Jun 24, 202520.4720.6220.3520.3820.380.74%5,743,235
Jun 23, 202519.7720.2719.6920.2320.231.45%6,762,811
Jun 20, 202519.6320.0019.5719.9419.942.20%13,290,149
Jun 18, 202519.2519.6919.1819.5119.511.40%4,867,512
Jun 17, 202519.2619.5119.1019.2419.24-1.08%4,050,511
Jun 16, 202519.3419.5119.1819.4519.451.83%5,027,289
Jun 13, 202519.4319.4819.0419.1019.10-3.58%5,957,699
Jun 12, 202519.7419.8919.5619.8119.66-0.75%3,947,444