First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
21.29
-0.07 (-0.33%)
Nov 3, 2025, 3:17 PM EST - Market open
First Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 21.18 | 21.38 | 21.01 | 21.18 | - | -0.87% | 2,038,548 |
| 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 |
| Sep 17, 2025 | 22.31 | 22.93 | 22.28 | 22.66 | 22.66 | 1.75% | 14,001,052 |
| Sep 16, 2025 | 22.29 | 22.36 | 21.94 | 22.27 | 22.27 | -0.22% | 9,846,134 |
| Sep 15, 2025 | 22.57 | 22.69 | 22.31 | 22.32 | 22.32 | -0.84% | 12,445,268 |
| Sep 12, 2025 | 22.56 | 22.74 | 22.50 | 22.51 | 22.51 | -1.01% | 9,818,728 |
| Sep 11, 2025 | 22.71 | 23.08 | 22.58 | 22.74 | 22.59 | 0.26% | 15,029,620 |
| Sep 10, 2025 | 22.85 | 23.05 | 22.37 | 22.68 | 22.53 | -0.57% | 13,079,333 |
| Sep 9, 2025 | 22.30 | 22.81 | 22.19 | 22.81 | 22.66 | 2.33% | 14,305,663 |
| Sep 8, 2025 | 22.28 | 22.31 | 21.99 | 22.29 | 22.14 | 0.22% | 10,303,023 |
| Sep 5, 2025 | 22.86 | 22.95 | 22.09 | 22.24 | 22.09 | -2.41% | 11,552,141 |
| Sep 4, 2025 | 22.65 | 22.80 | 22.49 | 22.79 | 22.64 | 1.29% | 11,381,540 |
| Sep 3, 2025 | 22.35 | 22.69 | 22.16 | 22.50 | 22.35 | 0.45% | 10,599,691 |
| Sep 2, 2025 | 22.28 | 22.42 | 22.08 | 22.40 | 22.25 | -0.88% | 11,855,195 |
| Aug 29, 2025 | 22.71 | 22.85 | 22.53 | 22.60 | 22.45 | -0.44% | 9,262,421 |
| Aug 28, 2025 | 22.98 | 22.98 | 22.59 | 22.70 | 22.55 | -0.57% | 11,155,399 |
| Aug 27, 2025 | 22.58 | 22.97 | 22.51 | 22.83 | 22.68 | 0.62% | 16,361,744 |
| Aug 26, 2025 | 22.50 | 22.74 | 22.45 | 22.69 | 22.54 | 0.84% | 11,226,893 |
| Aug 25, 2025 | 22.40 | 22.59 | 22.37 | 22.50 | 22.35 | -0.04% | 8,169,525 |