First Horizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	21.30	21.39	20.95	21.22	21.09	-1.12%	8,977,858
Nov 3, 2025	21.18	21.47	21.01	21.46	21.33	0.47%	8,522,107
Oct 31, 2025	20.89	21.40	20.83	21.36	21.23	1.91%	10,362,525
Oct 30, 2025	20.70	21.25	20.66	20.96	20.83	1.16%	8,447,626
Oct 29, 2025	20.83	21.17	20.64	20.72	20.59	-1.75%	11,082,080
Oct 28, 2025	21.40	21.43	20.94	21.09	20.96	0.48%	10,171,168
Oct 27, 2025	21.03	21.18	20.86	20.99	20.86	0.57%	7,724,240
Oct 24, 2025	20.76	21.03	20.59	20.87	20.74	1.51%	10,265,610
Oct 23, 2025	20.73	20.94	20.53	20.56	20.43	-0.29%	14,601,170
Oct 22, 2025	20.89	21.00	20.59	20.62	20.49	-0.77%	12,320,750
Oct 21, 2025	20.49	20.89	20.44	20.78	20.65	1.17%	12,579,668
Oct 20, 2025	20.31	20.62	20.27	20.54	20.41	1.28%	13,140,601
Oct 17, 2025	20.26	20.39	20.00	20.28	20.15	1.71%	25,187,942
Oct 16, 2025	20.48	20.94	19.80	19.94	19.82	-4.36%	24,430,913
Oct 15, 2025	23.45	23.70	19.99	20.85	20.72	-9.43%	62,495,373
Oct 14, 2025	22.30	23.26	22.15	23.02	22.88	2.54%	28,508,344
Oct 13, 2025	22.64	22.66	22.05	22.45	22.31	0.85%	20,280,543
Oct 10, 2025	23.50	23.63	22.25	22.26	22.12	-4.99%	21,554,413
Oct 9, 2025	23.15	23.48	23.01	23.43	23.28	1.60%	19,800,702