First Horizon Corporation Common Stock (FHN)

Last Price24.13

Change+0.23 (0.96%)

NYSE · Last Trade: Jan 3rd, 3:49 PM EST

Historical Prices For First Horizon Corporation Common Stock (FHN)

Date Range:

2025-10-03 - 2026-01-03

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	24.06	24.15	23.67	24.13	5,865,197	24.13
12/31/2025	24.13	24.13	23.82	23.90	4,222,388	23.90
12/30/2025	24.18	24.18	23.89	23.92	5,365,044	23.92
12/29/2025	24.49	24.57	24.04	24.07	4,508,840	24.07
12/26/2025	24.56	24.62	24.41	24.51	2,746,576	24.51
12/24/2025	24.60	24.68	24.48	24.51	2,014,296	24.51
12/23/2025	24.71	24.75	24.52	24.54	4,169,883	24.54
12/22/2025	24.46	24.69	24.33	24.61	4,627,185	24.61
12/19/2025	24.09	24.43	24.05	24.43	11,845,294	24.43
12/18/2025	24.01	24.21	23.84	24.04	6,816,993	24.04
12/17/2025	23.80	24.09	23.70	23.87	5,853,735	23.87
12/16/2025	24.10	24.10	23.54	23.67	5,472,844	23.67
12/15/2025	23.84	23.93	23.64	23.73	6,007,785	23.73
12/12/2025	23.83	24.00	23.55	23.59	7,151,732	23.59
12/11/2025	23.55	24.11	23.32	23.96	6,174,807	23.81
12/10/2025	22.96	23.89	22.84	23.87	8,287,216	23.72
12/09/2025	22.78	23.06	22.70	22.82	7,122,747	22.68
12/08/2025	22.77	22.95	22.68	22.78	5,940,435	22.64
12/05/2025	22.69	22.95	22.63	22.76	4,816,091	22.62
12/04/2025	22.75	22.98	22.64	22.83	5,021,076	22.69
12/03/2025	22.27	22.74	22.26	22.72	4,869,014	22.58
12/02/2025	22.69	22.69	22.29	22.31	3,778,459	22.17
12/01/2025	22.31	22.67	22.25	22.56	4,422,631	22.42
11/28/2025	22.29	22.45	22.22	22.34	2,446,548	22.20
11/26/2025	22.36	22.57	22.24	22.24	3,491,910	22.10
11/25/2025	21.89	22.57	21.88	22.38	5,900,848	22.24
11/24/2025	21.68	21.83	21.57	21.66	4,984,259	21.52
11/21/2025	21.34	21.93	21.30	21.72	4,622,071	21.58
11/20/2025	21.63	21.84	21.10	21.30	6,638,071	21.17
11/19/2025	20.76	21.42	20.76	21.32	8,065,999	21.19
11/18/2025	20.50	20.99	20.40	20.76	7,166,860	20.63
11/17/2025	21.31	21.48	20.54	20.59	7,756,062	20.46
11/14/2025	21.25	21.57	20.95	21.40	6,547,806	21.27
11/13/2025	21.62	21.84	21.36	21.42	6,433,441	21.29
11/12/2025	21.74	22.09	21.71	21.80	5,036,047	21.66
11/11/2025	21.90	21.95	21.58	21.69	6,653,555	21.55
11/10/2025	21.62	22.04	21.56	21.82	7,765,653	21.68
11/07/2025	21.15	21.57	20.99	21.53	8,178,756	21.40
11/06/2025	21.41	21.66	21.23	21.35	7,867,372	21.22
11/05/2025	21.19	21.70	21.09	21.51	7,457,222	21.38
11/04/2025	21.30	21.39	20.95	21.22	8,977,650	21.09
11/03/2025	21.18	21.47	21.00	21.46	8,521,911	21.33
10/31/2025	20.89	21.40	20.83	21.36	10,362,528	21.23
10/30/2025	20.70	21.25	20.66	20.96	8,448,571	20.83
10/29/2025	20.83	21.11	20.64	20.72	11,082,083	20.59
10/28/2025	21.40	21.43	20.94	21.09	10,171,179	20.96
10/27/2025	21.03	21.18	20.86	20.99	7,724,078	20.86
10/24/2025	20.76	21.03	20.59	20.87	10,267,959	20.74
10/23/2025	20.73	20.94	20.53	20.56	14,601,176	20.43
10/22/2025	20.89	21.00	20.61	20.62	12,320,713	20.49
10/21/2025	20.49	20.89	20.43	20.78	12,578,181	20.65
10/20/2025	20.31	20.62	20.27	20.54	13,140,607	20.41
10/17/2025	20.26	20.39	20.00	20.28	25,188,012	20.15
10/16/2025	20.48	20.94	19.80	19.94	24,430,818	19.82
10/15/2025	23.45	23.70	19.99	20.85	62,490,815	20.72
10/14/2025	22.30	23.26	22.15	23.02	28,503,789	22.88
10/13/2025	22.64	22.66	22.05	22.45	20,280,510	22.31
10/10/2025	23.50	23.63	22.25	22.26	21,554,422	22.12
10/09/2025	23.15	23.48	23.01	23.43	19,800,443	23.28
10/08/2025	23.16	23.28	22.74	23.06	13,542,184	22.92
10/07/2025	23.16	23.33	22.95	22.98	10,039,253	22.84
10/06/2025	23.00	23.47	22.66	23.05	16,413,536	22.91
10/03/2025	22.56	22.73	22.40	22.56	8,510,572	22.42