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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.99	17.9	17.9	18.05	17.82	6,763
January 13, 2026	17.82	17.98	17.98	18.02	17.8	15,894
January 12, 2026	17.81	17.88	17.88	17.93	17.77	14,731
January 09, 2026	17.81	17.77	17.77	17.83	17.76	10,726
January 08, 2026	17.76	17.79	17.79	17.9	17.76	4,741
January 07, 2026	17.94	17.86	17.86	17.95	17.85	6,268
January 06, 2026	17.89	17.87	17.87	17.89	17.79	3,398
January 05, 2026	17.8	17.94	17.94	18	17.8	6,127
January 02, 2026	17.64	17.79	17.79	17.94	17.64	14,650
December 31, 2025	17.7	17.59	17.59	17.77	17.56	39,838
December 30, 2025	17.66	17.7	17.7	17.76	17.66	10,597
December 29, 2025	17.94	17.71	17.71	17.94	17.52	69,112
December 26, 2025	17.99	17.89	17.89	17.99	17.83	6,206
December 24, 2025	18.28	18.12	18.12	18.28	18.12	8,326
December 23, 2025	18.37	18.35	18.35	18.4	18.29	9,924
December 22, 2025	18.3	18.37	18.37	18.37	18.3	4,050
December 19, 2025	18.45	18.37	18.37	18.45	18.28	10,568
December 18, 2025	18.5	18.31	18.31	18.5	18.29	5,265
December 17, 2025	18.3	18.45	18.45	18.46	18.26	8,506
December 16, 2025	18.25	18.37	18.37	18.37	18.25	2,560
December 15, 2025	18.31	18.25	18.25	18.5	18.25	10,210
December 12, 2025	18.5	18.32	18.32	18.5	18.29	3,389
December 11, 2025	18.39	18.46	18.46	18.5	18.39	7,234
December 10, 2025	18.47	18.39	18.39	18.48	18.25	5,099
December 09, 2025	18.38	18.34	18.34	18.48	18.26	7,991
December 08, 2025	18.45	18.38	18.38	18.45	18.36	7,074
December 05, 2025	18.45	18.45	18.45	18.45	18.45	1,352
December 04, 2025	18.49	18.46	18.46	18.49	18.41	12,066
December 03, 2025	18.42	18.43	18.43	18.51	18.4	4,333
December 02, 2025	18.42	18.47	18.47	18.47	18.3	4,140
December 01, 2025	18.26	18.42	18.42	18.42	18.26	3,138
November 28, 2025	18.37	18.43	18.43	18.44	18.37	1,432
November 26, 2025	18.43	18.3	18.3	18.43	18.3	1,295
November 25, 2025	18.25	18.25	18.25	18.26	18.25	3,058
November 24, 2025	18.21	18.12	18.12	18.33	18.12	4,953
November 21, 2025	18.09	18.15	18.15	18.25	18.09	4,209
November 20, 2025	18.44	18.26	18.26	18.44	18.03	4,442
November 19, 2025	18.44	18.27	18.27	18.44	18.23	6,936
November 18, 2025	18.42	18.39	18.39	18.44	18.38	6,193
November 17, 2025	18.52	18.34	18.34	18.6	18.34	7,317
November 14, 2025	18.55	18.5	18.5	18.55	18.4	10,363
November 13, 2025	18.63	18.55	18.55	18.63	18.5	3,669
November 12, 2025	18.48	18.62	18.62	18.65	18.48	12,077
November 11, 2025	18.55	18.57	18.57	18.57	18.4	4,581
November 10, 2025	18.66	18.6	18.6	18.67	18.46	5,355
November 07, 2025	18.55	18.41	18.41	18.55	18.4	2,197
November 06, 2025	18.62	18.48	18.48	18.64	18.4	6,976
November 05, 2025	18.49	18.55	18.55	18.68	18.43	15,707
November 04, 2025	18.37	18.36	18.36	18.44	18.36	4,372
November 03, 2025	18.6	18.37	18.37	18.6	18.27	3,609
October 31, 2025	18.43	18.46	18.46	18.69	18.28	20,775
October 30, 2025	18.56	18.27	18.27	18.56	18.27	7,103
October 29, 2025	18.65	18.48	18.48	18.66	18.48	12,034
October 28, 2025	18.64	18.63	18.63	18.65	18.43	3,021
October 27, 2025	18.52	18.55	18.55	18.65	18.52	1,587
October 24, 2025	18.59	18.47	18.47	18.63	18.4	6,606
October 23, 2025	18.46	18.49	18.49	18.54	18.46	1,031
October 22, 2025	18.54	18.42	18.42	18.54	18.42	4,138
October 21, 2025	18.5	18.48	18.48	18.6	18.42	9,054
October 20, 2025	18.41	18.35	18.35	18.5	18.25	15,996

First Horizon Corporation (FHN-PF) NYSE