First Horizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	24.11	24.40	23.96	24.23	24.23	0.54%	2,897,725
May 21, 2026	24.02	24.21	23.83	24.10	24.10	-0.54%	3,098,473
May 20, 2026	23.76	24.27	23.50	24.23	24.23	2.71%	4,122,637
May 19, 2026	23.78	23.78	23.40	23.59	23.59	-0.59%	3,068,917
May 18, 2026	23.62	23.95	23.62	23.73	23.73	0.68%	3,304,424
May 15, 2026	23.53	23.82	23.24	23.57	23.57	-0.63%	2,834,250
May 14, 2026	23.72	23.96	23.66	23.72	23.72	1.24%	2,550,835
May 13, 2026	23.76	23.93	23.39	23.43	23.43	-1.97%	3,662,670
May 12, 2026	24.04	24.12	23.45	23.90	23.90	-0.58%	3,776,312
May 11, 2026	24.75	24.80	23.94	24.04	24.04	-2.32%	3,572,631
May 8, 2026	24.59	24.74	24.44	24.61	24.61	0.57%	4,129,864
May 7, 2026	25.15	25.24	24.47	24.47	24.47	-2.39%	3,952,124
May 6, 2026	25.00	25.37	25.00	25.07	25.07	1.17%	3,641,977
May 5, 2026	24.68	24.99	24.56	24.78	24.78	0.61%	2,881,656
May 4, 2026	24.68	24.86	24.49	24.63	24.63	-1.04%	2,865,369
May 1, 2026	25.00	25.05	24.71	24.89	24.89	-0.28%	3,068,210
Apr 30, 2026	24.36	25.03	24.23	24.96	24.96	2.25%	4,513,610
Apr 29, 2026	24.61	24.74	24.25	24.41	24.41	-0.97%	2,242,329
Apr 28, 2026	24.87	24.98	24.59	24.65	24.65	0.12%	2,418,080
Apr 27, 2026	24.22	24.78	24.22	24.62	24.62	1.69%	3,269,135
Apr 24, 2026	24.62	24.72	24.15	24.21	24.21	-2.02%	3,837,571
Apr 23, 2026	24.59	24.82	24.40	24.71	24.71	0.53%	3,076,199
Apr 22, 2026	24.74	24.89	24.43	24.58	24.58	-0.36%	3,607,514
Apr 21, 2026	24.82	25.09	24.60	24.67	24.67	-0.48%	5,122,626
Apr 20, 2026	24.20	24.89	24.12	24.79	24.79	2.06%	5,500,861
Apr 17, 2026	24.25	24.77	24.16	24.29	24.29	1.29%	8,668,717
Apr 16, 2026	24.16	24.39	23.95	23.98	23.98	-0.79%	6,567,078
Apr 15, 2026	23.77	24.37	23.68	24.17	24.17	-0.33%	9,588,002
Apr 14, 2026	24.29	24.86	23.95	24.25	24.25	-0.25%	14,201,875
Apr 13, 2026	23.89	24.34	23.79	24.31	24.31	1.08%	5,504,373
Apr 10, 2026	24.39	24.46	23.99	24.05	24.05	-1.56%	4,609,721
Apr 9, 2026	24.30	24.53	23.93	24.43	24.43	1.37%	4,357,865
Apr 8, 2026	23.88	24.22	23.88	24.10	24.10	3.97%	5,902,766
Apr 7, 2026	22.86	23.27	22.86	23.18	23.18	-0.43%	4,173,641
Apr 6, 2026	23.17	23.38	23.10	23.28	23.28	0.43%	3,334,340
Apr 2, 2026	22.54	23.21	22.35	23.18	23.18	0.87%	4,238,617
Apr 1, 2026	23.00	23.20	22.86	22.98	22.98	0.97%	3,722,110
Mar 31, 2026	22.48	22.97	22.31	22.76	22.76	3.22%	4,450,541
Mar 30, 2026	22.31	22.37	21.95	22.05	22.05	-0.36%	3,465,337
Mar 27, 2026	22.44	22.50	22.00	22.13	22.13	-1.86%	4,364,656
Mar 26, 2026	22.54	22.74	22.44	22.55	22.55	-0.79%	2,684,176
Mar 25, 2026	22.88	23.03	22.43	22.73	22.73	0.18%	3,524,072
Mar 24, 2026	22.20	22.97	22.10	22.69	22.69	1.25%	5,887,756
Mar 23, 2026	22.46	22.67	22.17	22.41	22.41	2.56%	6,355,582
Mar 20, 2026	21.76	21.93	21.61	21.85	21.85	0.55%	11,978,620
Mar 19, 2026	21.66	21.93	21.24	21.73	21.73	-0.18%	5,658,530
Mar 18, 2026	21.80	22.05	21.71	21.77	21.77	-0.32%	4,981,569
Mar 17, 2026	22.12	22.24	21.79	21.84	21.84	-0.14%	6,410,353
Mar 16, 2026	21.90	22.23	21.80	21.87	21.87	0.60%	5,762,859
Mar 13, 2026	22.13	22.30	21.67	21.74	21.74	-1.18%	4,874,164