Skip to main content
logo
First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
24.89
-0.07 (-0.28%)
At close: May 1, 2026, 4:00 PM EDT
24.71
-0.18 (-0.71%)
Pre-market: May 4, 2026, 7:48 AM EDT

First Horizon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202625.0025.0524.7124.8924.89-0.28%3,057,716
Apr 30, 202624.3625.0324.2324.9624.962.25%4,493,221
Apr 29, 202624.6124.7424.2524.4124.41-0.97%2,189,593
Apr 28, 202624.8724.9824.5924.6524.650.12%2,418,036
Apr 27, 202624.2224.7824.2224.6224.621.69%3,127,516
Apr 24, 202624.6224.7224.1524.2124.21-2.02%3,559,725
Apr 23, 202624.5924.8224.4024.7124.710.53%3,076,077
Apr 22, 202624.7424.8924.4324.5824.58-0.36%3,558,358
Apr 21, 202624.8225.0924.6024.6724.67-0.48%5,122,626
Apr 20, 202624.2024.8924.1224.7924.792.06%5,174,353
Apr 17, 202624.2524.7724.1624.2924.291.29%8,666,695
Apr 16, 202624.1624.3923.9523.9823.98-0.79%6,531,553
Apr 15, 202623.7724.3723.6824.1724.17-0.33%9,577,289
Apr 14, 202624.2924.8623.9524.2524.25-0.25%14,194,592
Apr 13, 202623.8924.3423.7924.3124.311.08%5,504,280
Apr 10, 202624.3924.4623.9924.0524.05-1.56%4,608,507
Apr 9, 202624.3024.5323.9324.4324.431.37%4,357,863
Apr 8, 202623.8824.2223.8824.1024.103.97%5,774,249
Apr 7, 202622.8623.2722.8623.1823.18-0.43%4,149,845
Apr 6, 202623.1723.3823.1023.2823.280.43%3,334,340
Apr 2, 202622.5423.2122.3523.1823.180.87%4,231,873
Apr 1, 202623.0023.2022.8622.9822.980.97%3,722,110
Mar 31, 202622.4822.9722.3122.7622.763.22%4,450,525
Mar 30, 202622.3122.3721.9522.0522.05-0.36%3,461,176
Mar 27, 202622.4422.5022.0022.1322.13-1.86%4,293,589
Mar 26, 202622.5422.7422.4422.5522.55-0.79%2,668,084
Mar 25, 202622.8823.0322.4322.7322.730.18%3,488,685
Mar 24, 202622.2022.9722.1022.6922.691.25%5,362,888
Mar 23, 202622.4622.6722.1722.4122.412.56%6,352,084
Mar 20, 202621.7621.9321.6121.8521.850.55%11,885,709
Mar 19, 202621.6621.9321.2421.7321.73-0.18%5,570,804
Mar 18, 202621.8022.0521.7121.7721.77-0.32%4,973,977
Mar 17, 202622.1222.2421.7921.8421.84-0.14%6,410,303
Mar 16, 202621.9022.2321.8021.8721.870.60%5,725,225
Mar 13, 202622.1322.3021.6721.7421.74-1.94%4,874,164
Mar 12, 202622.0922.2321.9522.1722.00-1.90%6,362,784
Mar 11, 202622.8723.1022.4522.6022.43-1.74%6,802,494
Mar 10, 202622.8223.2622.4923.0022.820.74%7,074,250
Mar 9, 202622.5022.9522.0722.8322.650.09%5,805,142
Mar 6, 202622.7122.9522.2222.8122.64-2.60%4,868,930
Mar 5, 202623.2123.4823.1323.4223.24-0.21%4,381,262
Mar 4, 202623.5423.7123.3023.4723.290.30%4,655,315
Mar 3, 202623.5023.8622.9923.4023.22-3.15%8,618,715
Mar 2, 202623.2724.2223.2424.1623.971.56%6,354,547
Feb 27, 202624.3824.5323.3923.7923.61-4.50%11,765,741
Feb 26, 202624.5825.0624.5524.9124.721.71%4,282,971
Feb 25, 202624.3424.5624.1324.4924.301.53%5,632,393
Feb 24, 202624.0224.2423.8224.1223.940.08%4,328,639
Feb 23, 202625.2425.4024.0024.1023.92-4.55%6,164,500
Feb 20, 202624.8625.2924.7025.2525.060.92%5,451,946