First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
22.72
+0.05 (0.22%)
Oct 15, 2026, 9:50 AM EDT - Market open
First Horizon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.34 | 22.55 | 22.25 | 22.72 | 22.72 | 0.22% | 1,516,096 |
| Oct 14, 2026 | 22.45 | 22.67 | 22.39 | 22.67 | 22.67 | -0.44% | 11,773,440 |
| Oct 13, 2026 | 23.17 | 23.23 | 22.74 | 22.77 | 22.77 | -1.26% | 8,574,092 |
| Oct 12, 2026 | 23.10 | 23.26 | 23.01 | 23.06 | 23.06 | -0.09% | 8,309,606 |
| Oct 9, 2026 | 23.21 | 23.27 | 23.01 | 23.08 | 23.08 | -0.99% | 3,351,693 |
| Oct 8, 2026 | 22.84 | 23.31 | 22.78 | 23.31 | 23.31 | 1.39% | 5,264,230 |
| Oct 7, 2026 | 23.11 | 23.16 | 22.82 | 22.99 | 22.99 | -1.50% | 5,563,622 |
| Oct 6, 2026 | 23.45 | 23.54 | 23.28 | 23.34 | 23.34 | -0.09% | 5,252,872 |
| Oct 5, 2026 | 23.47 | 23.56 | 23.14 | 23.36 | 23.36 | -0.26% | 5,964,455 |
| Oct 2, 2026 | 23.15 | 23.45 | 23.13 | 23.42 | 23.42 | 1.61% | 5,089,252 |
| Oct 1, 2026 | 22.92 | 23.08 | 22.48 | 23.05 | 23.05 | 0.13% | 6,858,633 |
| Sep 30, 2026 | 23.03 | 23.27 | 22.97 | 23.02 | 23.02 | -0.35% | 4,523,022 |
| Sep 29, 2026 | 23.16 | 23.31 | 22.89 | 23.10 | 23.10 | -0.39% | 5,152,058 |
| Sep 28, 2026 | 23.41 | 23.41 | 23.13 | 23.19 | 23.19 | -1.15% | 6,834,504 |
| Sep 25, 2026 | 23.25 | 23.55 | 23.22 | 23.46 | 23.46 | 1.21% | 4,182,385 |
| Sep 24, 2026 | 23.07 | 23.22 | 22.89 | 23.18 | 23.18 | 0.70% | 4,013,622 |
| Sep 23, 2026 | 23.29 | 23.53 | 23.01 | 23.02 | 23.02 | -1.37% | 4,580,888 |
| Sep 22, 2026 | 24.01 | 24.10 | 23.32 | 23.34 | 23.34 | -2.47% | 5,803,514 |
| Sep 21, 2026 | 24.12 | 24.12 | 23.89 | 23.93 | 23.93 | -0.04% | 3,843,211 |
| Sep 18, 2026 | 24.05 | 24.10 | 23.81 | 23.94 | 23.94 | -0.29% | 7,809,226 |
| Sep 17, 2026 | 24.01 | 24.25 | 23.77 | 24.01 | 24.01 | 0.33% | 4,525,622 |
| Sep 16, 2026 | 24.45 | 24.55 | 23.53 | 23.93 | 23.93 | -2.21% | 4,733,586 |
| Sep 15, 2026 | 24.41 | 24.62 | 24.36 | 24.47 | 24.47 | 0.62% | 7,627,015 |
| Sep 14, 2026 | 24.46 | 24.71 | 24.32 | 24.32 | 24.32 | -0.61% | 8,447,233 |
| Sep 11, 2026 | 24.85 | 24.87 | 24.34 | 24.47 | 24.47 | -0.49% | 5,672,866 |
| Sep 10, 2026 | 24.62 | 24.77 | 24.34 | 24.76 | 24.59 | 0.73% | 4,183,024 |
| Sep 9, 2026 | 24.53 | 24.79 | 24.41 | 24.58 | 24.41 | -0.36% | 3,052,861 |
| Sep 8, 2026 | 24.88 | 24.99 | 24.65 | 24.67 | 24.50 | -1.08% | 3,983,806 |
| Sep 4, 2026 | 24.87 | 25.08 | 24.85 | 24.94 | 24.77 | -0.08% | 3,770,553 |
| Sep 3, 2026 | 24.66 | 24.98 | 24.66 | 24.96 | 24.79 | 1.59% | 2,152,681 |
| Sep 2, 2026 | 24.16 | 24.75 | 24.12 | 24.57 | 24.40 | 2.25% | 3,368,174 |
| Sep 1, 2026 | 24.31 | 24.52 | 23.85 | 24.03 | 23.87 | -1.19% | 4,868,547 |
| Aug 31, 2026 | 24.60 | 24.70 | 24.31 | 24.32 | 24.15 | -1.34% | 5,312,843 |
| Aug 28, 2026 | 24.55 | 24.69 | 24.39 | 24.65 | 24.48 | 0.94% | 4,543,771 |
| Aug 27, 2026 | 24.50 | 24.50 | 24.18 | 24.42 | 24.25 | -0.61% | 3,867,073 |
| Aug 26, 2026 | 24.51 | 24.66 | 24.44 | 24.57 | 24.40 | 0.61% | 3,809,755 |
| Aug 25, 2026 | 24.53 | 24.55 | 24.37 | 24.42 | 24.25 | -0.45% | 3,259,433 |
| Aug 24, 2026 | 24.67 | 25.00 | 24.52 | 24.53 | 24.36 | -0.41% | 3,700,163 |
| Aug 21, 2026 | 24.80 | 24.89 | 24.41 | 24.63 | 24.46 | -0.20% | 4,096,650 |
| Aug 20, 2026 | 24.60 | 24.99 | 24.60 | 24.68 | 24.51 | -0.76% | 3,519,436 |
| Aug 19, 2026 | 25.84 | 25.84 | 24.77 | 24.87 | 24.70 | -3.68% | 4,958,119 |
| Aug 18, 2026 | 26.03 | 26.14 | 25.71 | 25.82 | 25.64 | -0.77% | 2,459,939 |
| Aug 17, 2026 | 26.16 | 26.33 | 25.89 | 26.02 | 25.84 | -0.76% | 2,553,892 |
| Aug 14, 2026 | 26.10 | 26.25 | 25.92 | 26.22 | 26.04 | 0.77% | 3,446,078 |
| Aug 13, 2026 | 26.00 | 26.11 | 25.80 | 26.02 | 25.84 | 0.54% | 4,591,973 |
| Aug 12, 2026 | 25.53 | 25.95 | 25.38 | 25.88 | 25.70 | 1.77% | 4,541,592 |
| Aug 11, 2026 | 25.22 | 25.47 | 25.22 | 25.43 | 25.26 | 0.79% | 11,218,352 |
| Aug 10, 2026 | 25.32 | 25.51 | 25.16 | 25.23 | 25.06 | -0.90% | 4,220,534 |
| Aug 7, 2026 | 25.75 | 25.75 | 25.16 | 25.46 | 25.29 | -0.12% | 7,665,571 |
| Aug 6, 2026 | 26.35 | 26.39 | 25.47 | 25.49 | 25.31 | -2.60% | 4,364,974 |