First Horizon Corporation Common Stock (FHN)

Historical Prices For First Horizon Corporation Common Stock (FHN)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	22.32	22.53	22.15	22.47	7,839,380	22.47
10/01/2025	22.55	22.56	22.27	22.36	11,741,642	22.36
9/30/2025	22.75	22.85	22.13	22.61	12,677,661	22.61
9/29/2025	22.95	22.95	22.53	22.66	7,349,501	22.66
9/26/2025	22.78	22.94	22.62	22.85	7,405,230	22.85
9/25/2025	22.48	22.77	22.31	22.66	9,918,437	22.66
9/24/2025	22.79	22.95	22.60	22.79	8,450,195	22.79
9/23/2025	22.73	23.07	22.60	22.62	8,656,049	22.62
9/22/2025	22.85	23.09	22.63	22.69	10,657,346	22.69
9/19/2025	23.19	23.26	22.99	23.10	18,621,072	23.10
9/18/2025	22.77	23.25	22.61	23.23	13,183,035	23.23
9/17/2025	22.31	22.93	22.28	22.66	14,001,052	22.66
9/16/2025	22.29	22.36	21.94	22.27	9,845,912	22.27
9/15/2025	22.57	22.68	22.31	22.32	12,445,169	22.32
9/12/2025	22.56	22.73	22.50	22.51	9,818,732	22.51
9/11/2025	22.71	23.07	22.57	22.74	15,029,625	22.59
9/10/2025	22.85	23.05	22.37	22.68	13,079,342	22.53
9/09/2025	22.30	22.81	22.18	22.81	14,305,670	22.66
9/08/2025	22.28	22.31	21.99	22.29	10,303,026	22.14
9/05/2025	22.86	22.95	22.09	22.24	11,552,144	22.09
9/04/2025	22.65	22.80	22.49	22.79	11,381,547	22.64
9/03/2025	22.35	22.69	22.16	22.50	10,599,696	22.35
9/02/2025	22.28	22.42	22.07	22.40	11,855,169	22.25
8/29/2025	22.71	22.85	22.53	22.60	9,262,421	22.45
8/28/2025	22.98	22.98	22.59	22.70	11,155,412	22.55
8/27/2025	22.58	22.96	22.51	22.83	16,361,748	22.68
8/26/2025	22.50	22.74	22.45	22.69	11,226,898	22.54
8/25/2025	22.40	22.59	22.36	22.50	8,169,528	22.35
8/22/2025	22.08	22.72	21.98	22.51	14,988,721	22.36
8/21/2025	21.74	22.13	21.61	21.96	10,274,574	21.82
8/20/2025	21.72	21.86	21.48	21.82	8,421,926	21.68
8/19/2025	21.85	22.02	21.63	21.72	8,652,016	21.58
8/18/2025	21.78	22.02	21.59	21.98	8,126,485	21.84
8/15/2025	22.25	22.32	21.82	21.85	7,011,411	21.71
8/14/2025	21.95	22.29	21.82	22.28	8,481,552	22.13
8/13/2025	22.00	22.20	21.77	22.18	12,476,686	22.03
8/12/2025	21.55	21.94	21.42	21.92	13,205,720	21.78
8/11/2025	21.44	21.52	21.20	21.34	7,524,655	21.20
8/08/2025	21.42	21.59	21.17	21.41	6,624,005	21.27
8/07/2025	21.66	21.70	20.96	21.16	6,210,559	21.02
8/06/2025	21.77	21.77	21.37	21.41	9,001,963	21.27
8/05/2025	21.67	21.71	21.16	21.68	12,000,958	21.54
8/04/2025	21.40	21.71	21.36	21.67	8,734,056	21.53
8/01/2025	21.39	21.47	20.89	21.34	11,663,924	21.20
7/31/2025	21.88	22.02	21.70	21.81	8,500,529	21.67
7/30/2025	22.40	22.43	21.86	21.94	9,148,902	21.80
7/29/2025	22.68	22.71	22.10	22.31	12,885,528	22.16
7/28/2025	23.00	23.00	22.41	22.52	10,562,035	22.37
7/25/2025	22.13	22.93	21.87	22.81	11,995,909	22.66
7/24/2025	22.56	22.61	22.20	22.22	8,945,944	22.07
7/23/2025	22.55	22.65	22.39	22.56	10,123,662	22.41
7/22/2025	22.33	22.84	21.94	22.44	15,456,747	22.29
7/21/2025	22.36	22.55	22.18	22.25	9,634,689	22.10
7/18/2025	22.27	22.43	22.10	22.36	9,141,988	22.21
7/17/2025	21.87	22.21	21.63	22.21	10,369,393	22.06
7/16/2025	21.53	22.00	21.33	21.66	9,572,125	21.52
7/15/2025	21.86	21.98	21.17	21.22	10,077,282	21.08
7/14/2025	21.87	21.99	21.38	21.97	7,509,648	21.83
7/11/2025	21.91	22.02	21.77	21.86	3,853,604	21.72
7/10/2025	21.95	22.21	21.83	22.10	5,349,393	21.95
7/09/2025	22.20	22.20	21.83	21.94	3,918,761	21.80
7/08/2025	21.99	22.07	21.79	21.94	4,470,403	21.80
7/07/2025	21.92	22.16	21.67	21.85	5,870,197	21.71