First Horizon Corporation - FHN-PF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.22	18.26	18.26	18.43	18.2	7,065
October 16, 2025	18.38	18.1	18.1	18.4	18.1	16,961
October 15, 2025	18.2	18.29	18.29	18.5	18.1	24,610
October 14, 2025	18.35	18.26	18.26	18.35	18.17	11,444
October 13, 2025	18.5	18.35	18.35	18.5	18.35	2,347
October 10, 2025	18.57	18.26	18.26	18.59	18.25	27,762
October 09, 2025	18.55	18.5	18.5	18.55	18.48	5,245
October 08, 2025	18.59	18.55	18.55	18.62	18.42	10,022
October 07, 2025	18.56	18.51	18.51	18.56	18.47	7,907
October 06, 2025	18.45	18.52	18.52	18.53	18.3	8,516
October 03, 2025	18.47	18.43	18.43	18.47	18.4	2,555
October 02, 2025	18.51	18.33	18.33	18.55	18.33	17,453
October 01, 2025	18.53	18.4	18.4	18.53	18.3	20,080
September 30, 2025	18.54	18.5	18.5	18.54	18.2	3,976
September 29, 2025	18.41	18.54	18.54	18.54	18.41	5,568
September 26, 2025	18.45	18.47	18.47	18.48	18.2	5,480
September 25, 2025	18.35	18.3	18.3	18.35	18.12	6,525
September 24, 2025	19.02	18.51	18.22	19.05	18.33	34,838
September 23, 2025	19.18	19.04	18.74	19.18	18.89	8,070
September 22, 2025	19.06	19.22	18.91	19.23	18.98	7,427
September 19, 2025	18.92	19.02	18.72	19.06	18.92	2,753
September 18, 2025	18.9	18.87	18.57	19.14	18.86	39,661
September 17, 2025	19.04	18.95	18.65	19.08	18.78	9,728
September 16, 2025	19.04	18.95	18.65	19.07	18.74	21,959
September 15, 2025	19	18.95	18.65	19.05	18.89	3,454
September 12, 2025	18.77	18.97	18.67	19.04	18.77	4,513
September 11, 2025	18.5	18.7	18.4	18.8	18.5	13,088
September 10, 2025	18.75	18.5	18.5	18.75	18.44	26,137
September 09, 2025	18.75	18.65	18.65	18.75	18.59	9,275
September 08, 2025	18.66	18.82	18.82	18.83	18.55	6,617
September 05, 2025	18.51	18.6	18.6	18.63	18.51	2,592
September 04, 2025	18.57	18.4	18.4	18.61	18.4	5,008
September 03, 2025	18.24	18.52	18.52	18.72	18.24	5,818
September 02, 2025	18.82	18.7	18.7	18.82	18.3	8,823
August 29, 2025	18.27	18.2	18.2	18.63	18.2	4,987
August 28, 2025	18.31	18.3	18.3	18.44	18.3	5,336
August 27, 2025	18.38	18.3	18.3	18.58	18.25	10,407
August 26, 2025	18.58	18.58	18.58	18.58	18.24	22,843
August 25, 2025	18.65	18.54	18.54	18.73	18.52	23,832
August 22, 2025	18.49	18.55	18.55	18.59	18.36	7,046
August 21, 2025	18.41	18.33	18.33	18.49	18.33	2,966
August 20, 2025	18.41	18.41	18.41	18.48	18.32	6,389
August 19, 2025	18.34	18.34	18.34	18.36	18.3	2,439
August 18, 2025	18.37	18.23	18.23	18.37	18.12	7,000
August 15, 2025	18.31	18.25	18.25	18.31	18.12	6,780
August 14, 2025	18.17	18.23	18.23	18.46	18.17	5,043
August 13, 2025	18.44	18.23	18.23	18.45	18.21	13,685
August 12, 2025	18.29	18.37	18.37	18.42	18.29	4,890
August 11, 2025	18.46	18.29	18.29	18.46	18.29	12,276
August 08, 2025	18.31	18.3	18.3	18.44	18.24	2,371
August 07, 2025	18.46	18.34	18.34	18.49	18.34	2,078
August 06, 2025	18.2	18.28	18.28	18.28	18.13	4,691
August 05, 2025	18.2	18.24	18.24	18.31	18.16	5,515
August 04, 2025	18.21	18.24	18.24	18.25	18	21,931
August 01, 2025	18.11	18.2	18.2	18.2	18	4,077
July 31, 2025	18.05	18.09	18.09	18.18	18.05	5,732
July 30, 2025	18.02	18.14	18.14	18.14	18	9,958
July 29, 2025	18.02	18.15	18.15	18.15	17.98	4,686
July 28, 2025	18.15	18.02	18.02	18.15	17.98	5,141
July 25, 2025	18.3	18.15	18.15	18.38	18.15	7,497

First Horizon Corporation (FHN-PF) NYSE