First Horizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	25.00	25.27	24.95	25.14	25.14	1.29%	4,632,243
Jun 11, 2026	24.87	25.11	24.59	24.99	24.82	1.09%	3,696,263
Jun 10, 2026	24.74	25.13	24.61	24.72	24.55	-0.08%	4,404,888
Jun 9, 2026	24.45	24.88	24.42	24.74	24.57	1.94%	5,933,587
Jun 8, 2026	24.22	24.44	24.13	24.27	24.10	0.46%	4,195,169
Jun 5, 2026	24.31	24.44	24.10	24.16	24.00	-0.37%	4,478,399
Jun 4, 2026	23.91	24.34	23.87	24.25	24.09	2.62%	4,037,601
Jun 3, 2026	23.85	23.90	23.47	23.63	23.47	-1.54%	5,232,809
Jun 2, 2026	23.53	24.12	23.53	24.00	23.84	1.61%	4,234,905
Jun 1, 2026	23.98	24.10	23.61	23.62	23.46	-2.52%	5,293,828
May 29, 2026	24.17	24.41	24.15	24.23	24.07	0.04%	4,149,791
May 28, 2026	24.17	24.29	23.98	24.22	24.06	0.08%	2,824,542
May 27, 2026	24.45	24.55	24.14	24.20	24.04	-0.78%	4,262,451
May 26, 2026	24.36	24.64	24.20	24.39	24.22	0.66%	2,934,936
May 22, 2026	24.11	24.40	23.96	24.23	24.07	0.54%	2,940,297
May 21, 2026	24.02	24.21	23.83	24.10	23.94	-0.54%	3,139,803
May 20, 2026	23.76	24.27	23.50	24.23	24.07	2.71%	4,148,242
May 19, 2026	23.78	23.78	23.40	23.59	23.43	-0.59%	3,122,064
May 18, 2026	23.62	23.95	23.62	23.73	23.57	0.68%	4,039,194
May 15, 2026	23.53	23.82	23.24	23.57	23.41	-0.63%	2,834,250
May 14, 2026	23.72	23.96	23.66	23.72	23.56	1.24%	2,550,835
May 13, 2026	23.76	23.93	23.39	23.43	23.27	-1.97%	3,662,670
May 12, 2026	24.04	24.12	23.45	23.90	23.74	-0.58%	3,776,312
May 11, 2026	24.75	24.80	23.94	24.04	23.88	-2.32%	3,572,631
May 8, 2026	24.59	24.74	24.44	24.61	24.44	0.57%	4,129,864
May 7, 2026	25.15	25.24	24.47	24.47	24.30	-2.39%	3,952,124
May 6, 2026	25.00	25.37	25.00	25.07	24.90	1.17%	3,641,977
May 5, 2026	24.68	24.99	24.56	24.78	24.61	0.61%	2,881,656
May 4, 2026	24.68	24.86	24.49	24.63	24.46	-1.04%	2,865,369
May 1, 2026	25.00	25.05	24.71	24.89	24.72	-0.28%	3,068,210
Apr 30, 2026	24.36	25.03	24.23	24.96	24.79	2.25%	4,513,610
Apr 29, 2026	24.61	24.74	24.25	24.41	24.24	-0.97%	2,242,329
Apr 28, 2026	24.87	24.98	24.59	24.65	24.48	0.12%	2,418,080
Apr 27, 2026	24.22	24.78	24.22	24.62	24.45	1.69%	3,269,135
Apr 24, 2026	24.62	24.72	24.15	24.21	24.05	-2.02%	3,837,571
Apr 23, 2026	24.59	24.82	24.40	24.71	24.54	0.53%	3,076,199
Apr 22, 2026	24.74	24.89	24.43	24.58	24.41	-0.36%	3,607,514
Apr 21, 2026	24.82	25.09	24.60	24.67	24.50	-0.48%	5,122,626
Apr 20, 2026	24.20	24.89	24.12	24.79	24.62	2.06%	5,500,861
Apr 17, 2026	24.25	24.77	24.16	24.29	24.12	1.29%	8,668,717
Apr 16, 2026	24.16	24.39	23.95	23.98	23.82	-0.79%	6,567,078
Apr 15, 2026	23.77	24.37	23.68	24.17	24.01	-0.33%	9,588,002
Apr 14, 2026	24.29	24.86	23.95	24.25	24.09	-0.25%	14,201,875
Apr 13, 2026	23.89	24.34	23.79	24.31	24.14	1.08%	5,504,373
Apr 10, 2026	24.39	24.46	23.99	24.05	23.89	-1.56%	4,609,721
Apr 9, 2026	24.30	24.53	23.93	24.43	24.26	1.37%	4,357,865
Apr 8, 2026	23.88	24.22	23.88	24.10	23.94	3.97%	5,902,766
Apr 7, 2026	22.86	23.27	22.86	23.18	23.02	-0.43%	4,173,641
Apr 6, 2026	23.17	23.38	23.10	23.28	23.12	0.43%	3,334,340
Apr 2, 2026	22.54	23.21	22.35	23.18	23.02	0.87%	4,238,617