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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.63	18.9	18.9	19	18.63	20,257
February 19, 2026	18.63	18.63	18.63	18.63	18.63	482
February 18, 2026	18.7	18.63	18.63	18.76	18.6	3,743
February 17, 2026	18.87	18.77	18.77	18.87	18.65	5,091
February 13, 2026	18.31	18.44	18.44	18.44	18.31	973
February 12, 2026	18.08	18.45	18.45	18.95	18.08	25,872
February 11, 2026	18.07	18.17	18.17	18.17	18.07	3,308
February 10, 2026	18.1	18.12	18.12	18.17	18.01	2,424
February 09, 2026	18.17	18.16	18.16	18.17	18.07	2,779
February 06, 2026	18	18.09	18.09	18.1	18	6,089
February 05, 2026	17.98	18.06	18.06	18.1	17.95	11,453
February 04, 2026	18.04	18	18	18.05	18	5,178
February 03, 2026	18.09	17.98	17.98	18.09	17.98	7,205
February 02, 2026	18.04	18.02	18.02	18.05	18.02	2,893
January 30, 2026	17.99	18.03	18.03	18.07	17.99	2,503
January 29, 2026	18.08	18	18	18.08	18	1,606
January 28, 2026	18.1	18.1	18.1	18.1	18.03	4,576
January 27, 2026	18.05	18.1	18.1	18.1	18.05	6,630
January 26, 2026	18.27	18.19	18.19	18.27	18.12	6,113
January 23, 2026	18.21	18.25	18.25	18.25	18.21	2,680
January 22, 2026	18.09	18.09	18.09	18.11	18.09	2,999
January 21, 2026	18.16	17.98	17.98	18.16	17.98	1,904
January 20, 2026	17.94	18.11	18.11	18.16	17.94	18,201
January 16, 2026	18.07	18.13	18.13	18.15	18.04	8,051
January 15, 2026	17.93	18.03	18.03	18.15	17.93	7,560
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

First Horizon Corporation (FHN-PF) NYSE