First Horizon Corporation - FHN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.86	22.24	22.24	22.95	22.09	11.55M
September 04, 2025	22.65	22.79	22.79	22.8	22.49	11.38M
September 03, 2025	22.35	22.5	22.5	22.69	22.16	10.6M
September 02, 2025	22.28	22.4	22.4	22.42	22.08	11.86M
August 29, 2025	22.71	22.6	22.6	22.85	22.53	9.26M
August 28, 2025	22.98	22.7	22.7	22.98	22.59	11.16M
August 27, 2025	22.58	22.83	22.83	22.97	22.51	16.36M
August 26, 2025	22.5	22.69	22.69	22.74	22.45	11.23M
August 25, 2025	22.4	22.5	22.5	22.59	22.37	8.17M
August 22, 2025	22.08	22.51	22.51	22.72	21.98	14.99M
August 21, 2025	21.74	21.96	21.96	22.13	21.61	10.27M
August 20, 2025	21.72	21.82	21.82	21.86	21.48	8.42M
August 19, 2025	21.85	21.72	21.72	22.03	21.63	8.65M
August 18, 2025	21.78	21.98	21.98	22.03	21.59	8.01M
August 15, 2025	22.25	21.85	21.85	22.32	21.82	7.01M
August 14, 2025	21.95	22.28	22.28	22.29	21.83	8.48M
August 13, 2025	22	22.18	22.18	22.2	21.78	12.48M
August 12, 2025	21.55	21.92	21.92	21.94	21.42	13.21M
August 11, 2025	21.44	21.34	21.34	21.52	21.2	7.52M
August 08, 2025	21.42	21.41	21.41	21.6	21.17	6.62M
August 07, 2025	21.66	21.16	21.16	21.71	20.97	6.21M
August 06, 2025	21.77	21.41	21.41	21.77	21.37	9M
August 05, 2025	21.67	21.68	21.68	21.71	21.17	12M
August 04, 2025	21.4	21.67	21.67	21.71	21.36	8.73M
August 01, 2025	21.39	21.34	21.34	21.47	20.9	11.66M
July 31, 2025	21.88	21.81	21.81	22.02	21.71	8.5M
July 30, 2025	22.4	21.94	21.94	22.44	21.86	9.15M
July 29, 2025	22.68	22.31	22.31	22.71	22.1	12.89M
July 28, 2025	23	22.52	22.52	23	22.41	10.56M
July 25, 2025	22.13	22.81	22.81	22.93	21.87	12M
July 24, 2025	22.56	22.22	22.22	22.61	22.2	8.95M
July 23, 2025	22.55	22.56	22.56	22.65	22.39	10.12M
July 22, 2025	22.33	22.44	22.44	22.84	21.94	15.46M
July 21, 2025	22.36	22.25	22.25	22.56	22.19	9.63M
July 18, 2025	22.27	22.36	22.36	22.44	22.1	9.14M
July 17, 2025	21.87	22.21	22.21	22.21	21.63	10.37M
July 16, 2025	21.53	21.66	21.66	22	21.33	9.57M
July 15, 2025	21.86	21.22	21.22	21.98	21.17	10.08M
July 14, 2025	21.87	21.97	21.97	21.99	21.38	7.51M
July 11, 2025	21.91	21.86	21.86	22.02	21.77	3.85M
July 10, 2025	21.95	22.1	22.1	22.22	21.83	5.35M
July 09, 2025	22.2	21.94	21.94	22.2	21.83	3.92M
July 08, 2025	21.99	21.94	21.94	22.07	21.79	4.47M
July 07, 2025	21.92	21.85	21.85	22.16	21.67	5.87M
July 03, 2025	21.83	22.01	22.01	22.16	21.71	3.03M
July 02, 2025	21.54	21.76	21.76	21.8	21.46	7.25M
July 01, 2025	21.07	21.49	21.49	21.69	20.98	7.38M
June 30, 2025	21.17	21.2	21.2	21.31	21.1	6.08M
June 27, 2025	20.98	21.04	21.04	21.12	20.91	11.31M
June 26, 2025	20.39	20.91	20.91	20.96	20.35	5.86M
June 25, 2025	20.41	20.34	20.34	20.48	20.21	3.63M
June 24, 2025	20.47	20.38	20.38	20.62	20.35	5.74M
June 23, 2025	19.77	20.23	20.23	20.27	19.69	6.76M
June 20, 2025	19.63	19.94	19.94	20	19.57	13.29M
June 18, 2025	19.25	19.51	19.51	19.68	19.18	4.87M
June 17, 2025	19.26	19.24	19.24	19.51	19.1	4.05M
June 16, 2025	19.34	19.45	19.45	19.51	19.18	5.03M
June 13, 2025	19.43	19.1	19.1	19.48	19.04	5.96M
June 12, 2025	19.74	19.81	19.66	19.89	19.56	3.95M
June 11, 2025	20.38	19.96	19.81	20.42	19.95	4.6M

First Horizon Corporation (FHN) NYSE