First Horizon Corporation - FHN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	24.6	24.51	24.51	24.69	24.48	2.01M
December 23, 2025	24.71	24.54	24.54	24.75	24.52	4.17M
December 22, 2025	24.46	24.61	24.61	24.69	24.33	4.63M
December 19, 2025	24.09	24.43	24.43	24.44	24.05	11.85M
December 18, 2025	24.01	24.04	24.04	24.21	23.84	6.82M
December 17, 2025	23.8	23.87	23.87	24.09	23.7	5.85M
December 16, 2025	24.1	23.67	23.67	24.1	23.54	5.47M
December 15, 2025	23.84	23.73	23.73	23.93	23.65	6.01M
December 12, 2025	23.84	23.59	23.59	24	23.55	7.15M
December 11, 2025	23.55	23.96	23.96	24.11	23.32	6.17M
December 10, 2025	22.96	23.87	23.87	23.9	22.85	8.27M
December 09, 2025	22.78	22.82	22.82	23.06	22.7	7.12M
December 08, 2025	22.77	22.78	22.78	22.96	22.69	5.94M
December 05, 2025	22.69	22.76	22.76	22.96	22.63	4.82M
December 04, 2025	22.69	22.83	22.83	22.99	22.69	5.02M
December 03, 2025	22.27	22.72	22.72	22.74	22.26	4.87M
December 02, 2025	22.69	22.31	22.31	22.69	22.29	3.78M
December 01, 2025	22.31	22.56	22.56	22.67	22.25	4.42M
November 28, 2025	22.29	22.34	22.34	22.46	22.22	2.45M
November 26, 2025	22.36	22.24	22.24	22.58	22.24	3.49M
November 25, 2025	21.89	22.38	22.38	22.58	21.88	5.9M
November 24, 2025	21.68	21.66	21.66	21.83	21.57	4.98M
November 21, 2025	21.34	21.72	21.72	21.93	21.3	4.62M
November 20, 2025	21.63	21.3	21.3	21.84	21.1	6.64M
November 19, 2025	20.76	21.32	21.32	21.42	20.76	8.07M
November 18, 2025	20.5	20.76	20.76	20.99	20.4	7.07M
November 17, 2025	21.31	20.59	20.59	21.49	20.54	7.76M
November 14, 2025	21.25	21.4	21.4	21.57	20.96	6.55M
November 13, 2025	21.62	21.42	21.42	21.84	21.37	6.43M
November 12, 2025	21.74	21.8	21.8	22.09	21.72	5.04M
November 11, 2025	21.9	21.69	21.69	21.95	21.58	6.65M
November 10, 2025	21.62	21.82	21.82	22.04	21.56	7.77M
November 07, 2025	21.15	21.53	21.53	21.57	20.99	8.18M
November 06, 2025	21.41	21.35	21.35	21.66	21.24	7.87M
November 05, 2025	21.19	21.51	21.51	21.7	21.09	7.46M
November 04, 2025	21.3	21.22	21.22	21.39	20.95	7.83M
November 03, 2025	21.18	21.46	21.46	21.47	21.01	8.52M
October 31, 2025	20.89	21.36	21.36	21.4	20.83	10.36M
October 30, 2025	20.7	20.96	20.96	21.25	20.66	8.45M
October 29, 2025	20.83	20.72	20.72	21.17	20.64	11.08M
October 28, 2025	21.4	21.09	21.09	21.43	20.94	10.17M
October 27, 2025	21.03	20.99	20.99	21.18	20.86	7.72M
October 24, 2025	20.76	20.87	20.87	21.03	20.59	10.27M
October 23, 2025	20.73	20.56	20.56	20.94	20.53	14.2M
October 22, 2025	20.89	20.62	20.62	21	20.59	12.2M
October 21, 2025	20.49	20.79	20.79	20.89	20.43	11.46M
October 20, 2025	20.31	20.54	20.54	20.62	20.27	13.14M
October 17, 2025	20.26	20.28	20.28	20.39	20	25.19M
October 16, 2025	20.48	19.94	19.94	20.94	19.8	24.43M
October 15, 2025	23.45	20.85	20.85	23.7	19.99	62.48M
October 14, 2025	22.3	23.02	23.02	23.26	22.15	28.51M
October 13, 2025	22.64	22.45	22.45	22.66	22.05	20.28M
October 10, 2025	23.5	22.29	22.29	23.63	22.29	19.68M
October 09, 2025	23.15	23.43	23.43	23.48	23.01	19.8M
October 08, 2025	23.06	23.08	23.08	23.22	22.74	12.38M
October 07, 2025	23.16	22.98	22.98	23.33	22.96	10.04M
October 06, 2025	23	23.05	23.05	23.47	22.66	16.41M
October 03, 2025	22.56	22.56	22.56	22.73	22.4	8.51M
October 02, 2025	22.32	22.47	22.47	22.53	22.15	7.84M
October 01, 2025	22.55	22.36	22.36	22.56	22.27	11.73M

First Horizon Corporation (FHN) NYSE