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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Horizon Corporation (FHN-PF) NYSE