First Horizon Corporation (FHN)
NYSE: FHN
· Real-Time Price · USD
22.86
0.20 (0.90%)
At close: Sep 26, 2025, 3:59 PM
22.85
-0.02%
After-hours: Sep 26, 2025, 06:03 PM EDT
FHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.78 | 22.94 | 22.62 | 22.85 | 22.85 | 0.84% | 7,399,231 |
| Sep 25, 2025 | 22.48 | 22.77 | 22.31 | 22.66 | 22.66 | -0.57% | 9,918,437 |
| Sep 24, 2025 | 22.79 | 22.95 | 22.60 | 22.79 | 22.79 | 0.75% | 8,450,268 |
| Sep 23, 2025 | 22.73 | 23.07 | 22.60 | 22.62 | 22.62 | -0.31% | 8,656,054 |
| Sep 22, 2025 | 22.85 | 23.09 | 22.63 | 22.69 | 22.69 | -1.77% | 10,657,330 |
| Sep 19, 2025 | 23.19 | 23.26 | 22.99 | 23.10 | 23.10 | -0.56% | 18,621,100 |
| Sep 18, 2025 | 22.77 | 23.25 | 22.61 | 23.23 | 23.23 | 2.52% | 13,183,026 |
| Sep 17, 2025 | 22.31 | 22.93 | 22.28 | 22.66 | 22.66 | 1.75% | 14,001,100 |
| Sep 16, 2025 | 22.29 | 22.36 | 21.94 | 22.27 | 22.27 | -0.22% | 9,846,134 |
| Sep 15, 2025 | 22.57 | 22.69 | 22.31 | 22.32 | 22.32 | -0.84% | 12,445,268 |
| Sep 12, 2025 | 22.56 | 22.74 | 22.50 | 22.51 | 22.51 | -1.01% | 9,818,728 |
| Sep 11, 2025 | 22.71 | 23.08 | 22.58 | 22.74 | 22.59 | 0.26% | 15,029,620 |
| Sep 10, 2025 | 22.85 | 23.05 | 22.37 | 22.68 | 22.53 | -0.57% | 13,079,333 |
| Sep 9, 2025 | 22.30 | 22.81 | 22.19 | 22.81 | 22.66 | 2.33% | 14,305,700 |
| Sep 8, 2025 | 22.28 | 22.31 | 21.99 | 22.29 | 22.14 | 0.22% | 10,303,023 |
| Sep 5, 2025 | 22.86 | 22.95 | 22.09 | 22.24 | 22.09 | -2.41% | 11,552,141 |
| Sep 4, 2025 | 22.65 | 22.80 | 22.49 | 22.79 | 22.64 | 1.29% | 11,381,540 |
| Sep 3, 2025 | 22.35 | 22.69 | 22.16 | 22.50 | 22.35 | 0.45% | 10,599,706 |
| Sep 2, 2025 | 22.28 | 22.42 | 22.08 | 22.40 | 22.25 | -0.88% | 11,855,200 |
| Aug 29, 2025 | 22.71 | 22.85 | 22.53 | 22.60 | 22.45 | -0.44% | 9,262,421 |