First Horizon Corporation FHN
NYSE · United States · Finance
$22.85-0.18 (-0.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.84 | -0.76% | $22.92 | $23.03 | $22.48 | 2.55M |
| 2026-09-30 | $23.02 | -0.35% | $23.03 | $23.27 | $22.97 | 4.52M |
| 2026-09-29 | $23.10 | -0.39% | $23.16 | $23.31 | $22.89 | 5.18M |
| 2026-09-28 | $23.19 | -1.15% | $23.41 | $23.41 | $23.13 | 6.83M |
| 2026-09-25 | $23.46 | +1.21% | $23.25 | $23.55 | $23.22 | 4.18M |
| 2026-09-24 | $23.18 | +0.70% | $23.07 | $23.22 | $22.89 | 4.01M |
| 2026-09-23 | $23.02 | -1.37% | $23.29 | $23.53 | $23.01 | 4.58M |
| 2026-09-22 | $23.34 | -2.47% | $24.01 | $24.10 | $23.32 | 5.80M |
| 2026-09-21 | $23.93 | -0.04% | $24.12 | $24.12 | $23.89 | 3.84M |
| 2026-09-18 | $23.94 | -0.29% | $24.05 | $24.10 | $23.81 | 8.00M |
| 2026-09-17 | $24.01 | +0.33% | $24.01 | $24.25 | $23.77 | 4.58M |
| 2026-09-16 | $23.93 | -2.21% | $24.45 | $24.55 | $23.53 | 4.74M |
| 2026-09-15 | $24.47 | +0.62% | $24.41 | $24.62 | $24.36 | 7.63M |
| 2026-09-14 | $24.32 | -0.61% | $24.46 | $24.71 | $24.32 | 8.45M |
| 2026-09-11 | $24.47 | -1.17% | $24.85 | $24.87 | $24.34 | 5.79M |
| 2026-09-10 | $24.76 | +0.73% | $24.62 | $24.77 | $24.34 | 4.18M |
| 2026-09-09 | $24.58 | -0.36% | $24.53 | $24.79 | $24.41 | 3.05M |
| 2026-09-08 | $24.67 | -1.08% | $24.88 | $24.99 | $24.65 | 3.98M |
| 2026-09-04 | $24.94 | -0.08% | $24.87 | $25.08 | $24.85 | 3.77M |
| 2026-09-03 | $24.96 | +1.59% | $24.66 | $24.98 | $24.66 | 2.15M |
| 2026-09-02 | $24.57 | +2.25% | $24.16 | $24.75 | $24.12 | 3.37M |
| 2026-09-01 | $24.03 | -1.19% | $24.31 | $24.52 | $23.85 | 4.87M |
| 2026-08-31 | $24.32 | -1.34% | $24.60 | $24.70 | $24.31 | 5.31M |
| 2026-08-28 | $24.65 | +0.94% | $24.55 | $24.69 | $24.39 | 4.54M |
| 2026-08-27 | $24.42 | -0.61% | $24.50 | $24.50 | $24.18 | 3.87M |
| 2026-08-26 | $24.57 | +0.61% | $24.51 | $24.66 | $24.44 | 3.81M |
| 2026-08-25 | $24.42 | -0.45% | $24.53 | $24.55 | $24.37 | 3.26M |
| 2026-08-24 | $24.53 | -0.41% | $24.67 | $25.00 | $24.52 | 3.70M |
| 2026-08-21 | $24.63 | -0.20% | $24.80 | $24.89 | $24.41 | 4.10M |
| 2026-08-20 | $24.68 | -0.76% | $24.60 | $24.99 | $24.60 | 3.52M |
| 2026-08-19 | $24.87 | -3.68% | $25.84 | $25.84 | $24.77 | 4.96M |
| 2026-08-18 | $25.82 | -0.77% | $26.03 | $26.14 | $25.71 | 2.46M |
| 2026-08-17 | $26.02 | -0.76% | $26.16 | $26.33 | $25.89 | 2.55M |
| 2026-08-14 | $26.22 | +0.77% | $26.10 | $26.25 | $25.92 | 3.45M |
| 2026-08-13 | $26.02 | +0.54% | $26.00 | $26.11 | $25.80 | 4.59M |
| 2026-08-12 | $25.88 | +1.77% | $25.53 | $25.95 | $25.38 | 4.54M |
| 2026-08-11 | $25.43 | +0.79% | $25.22 | $25.47 | $25.22 | 11.22M |
| 2026-08-10 | $25.23 | -0.90% | $25.32 | $25.51 | $25.16 | 4.22M |
| 2026-08-07 | $25.46 | -0.12% | $25.75 | $25.75 | $25.16 | 7.67M |
| 2026-08-06 | $25.49 | -2.60% | $26.35 | $26.39 | $25.47 | 4.36M |
| 2026-08-05 | $26.17 | +0.31% | $26.26 | $26.43 | $26.09 | 5.69M |
| 2026-08-04 | $26.09 | +1.12% | $25.84 | $26.22 | $25.76 | 6.52M |
| 2026-08-03 | $25.80 | +0.62% | $25.58 | $26.01 | $25.57 | 3.38M |
| 2026-07-31 | $25.64 | +0.75% | $25.57 | $25.77 | $25.39 | 7.39M |
| 2026-07-30 | $25.45 | -1.24% | $25.91 | $25.94 | $25.43 | 4.88M |
| 2026-07-29 | $25.77 | -0.96% | $25.87 | $26.09 | $25.58 | 4.78M |
| 2026-07-28 | $26.02 | +2.12% | $25.74 | $26.04 | $25.49 | 4.49M |
| 2026-07-27 | $25.48 | -0.20% | $25.62 | $25.84 | $25.42 | 5.04M |
| 2026-07-24 | $25.53 | +0.04% | $25.49 | $25.67 | $25.38 | 3.86M |
| 2026-07-23 | $25.52 | -0.78% | $25.53 | $25.53 | $25.07 | 4.79M |
| 2026-07-22 | $25.72 | +0.82% | $25.56 | $25.74 | $25.42 | 4.48M |
| 2026-07-21 | $25.51 | +0.16% | $25.56 | $25.56 | $25.19 | 7.54M |
| 2026-07-20 | $25.47 | -1.28% | $25.80 | $25.90 | $25.35 | 5.78M |
| 2026-07-17 | $25.80 | +1.57% | $25.21 | $26.13 | $25.08 | 12.23M |
| 2026-07-16 | $25.40 | +1.84% | $24.72 | $25.40 | $24.69 | 11.25M |
| 2026-07-15 | $24.94 | -3.03% | $24.80 | $25.28 | $24.48 | 13.92M |
| 2026-07-14 | $25.72 | -0.39% | $25.88 | $26.18 | $25.65 | 8.58M |
| 2026-07-13 | $25.82 | +0.31% | $25.87 | $25.89 | $25.53 | 3.37M |
| 2026-07-10 | $25.74 | +0.19% | $25.82 | $25.92 | $25.56 | 3.39M |
| 2026-07-09 | $25.69 | +1.74% | $25.36 | $25.87 | $25.29 | 5.54M |
| 2026-07-08 | $25.25 | -1.98% | $25.63 | $25.66 | $24.86 | 4.68M |
| 2026-07-07 | $25.76 | -0.35% | $25.97 | $26.06 | $25.75 | 2.88M |
| 2026-07-06 | $25.85 | +0.66% | $25.54 | $25.94 | $25.54 | 3.98M |
| 2026-07-02 | $25.68 | -1.42% | $26.26 | $26.31 | $25.49 | 2.85M |
| 2026-07-01 | $26.05 | +1.60% | $25.75 | $26.11 | $25.49 | 3.71M |
| 2026-06-30 | $25.64 | +0.23% | $25.53 | $25.74 | $25.37 | 3.75M |
| 2026-06-29 | $25.58 | 0.00% | $25.45 | $25.72 | $25.34 | 3.66M |
| 2026-06-26 | $25.58 | +0.08% | $25.61 | $25.73 | $25.36 | 5.54M |
| 2026-06-25 | $25.56 | +1.11% | $25.41 | $25.88 | $25.35 | 5.33M |
| 2026-06-24 | $25.28 | +1.32% | $24.98 | $25.31 | $24.88 | 3.38M |
| 2026-06-23 | $24.95 | +0.56% | $24.81 | $25.05 | $24.70 | 3.85M |
| 2026-06-22 | $24.81 | 0.00% | $24.72 | $25.06 | $24.70 | 3.96M |
| 2026-06-18 | $24.81 | +0.32% | $25.04 | $25.09 | $24.71 | 6.96M |
| 2026-06-17 | $24.73 | -0.80% | $24.90 | $25.22 | $24.49 | 6.88M |
| 2026-06-16 | $24.93 | +0.81% | $25.00 | $25.09 | $24.80 | 3.24M |
| 2026-06-15 | $24.73 | -1.63% | $25.37 | $25.42 | $24.72 | 8.03M |
| 2026-06-12 | $25.14 | +0.60% | $25.00 | $25.27 | $24.95 | 4.63M |
| 2026-06-11 | $24.99 | +1.09% | $24.87 | $25.11 | $24.59 | 3.72M |
| 2026-06-10 | $24.72 | -0.08% | $24.74 | $25.13 | $24.61 | 4.40M |
| 2026-06-09 | $24.74 | +1.94% | $24.45 | $24.88 | $24.42 | 5.93M |
| 2026-06-08 | $24.27 | +0.46% | $24.22 | $24.44 | $24.13 | 4.20M |
| 2026-06-05 | $24.16 | -0.37% | $24.31 | $24.44 | $24.10 | 4.48M |
| 2026-06-04 | $24.25 | +2.62% | $23.91 | $24.34 | $23.87 | 4.04M |
| 2026-06-03 | $23.63 | -1.54% | $23.85 | $23.90 | $23.47 | 5.23M |
| 2026-06-02 | $24.00 | +1.61% | $23.53 | $24.12 | $23.53 | 4.23M |
| 2026-06-01 | $23.62 | -2.52% | $23.98 | $24.10 | $23.61 | 5.29M |
| 2026-05-29 | $24.23 | +0.04% | $24.17 | $24.41 | $24.15 | 4.15M |
| 2026-05-28 | $24.22 | +0.08% | $24.17 | $24.29 | $23.98 | 2.82M |
| 2026-05-27 | $24.20 | -0.78% | $24.45 | $24.55 | $24.14 | 4.26M |
| 2026-05-26 | $24.39 | +0.66% | $24.36 | $24.64 | $24.20 | 2.93M |