First Horizon Corporation (FHN)
NYSE: FHN
· Real-Time Price · USD
22.57
0.10 (0.45%)
At close: Oct 03, 2025, 3:59 PM
22.52
-0.19%
After-hours: Oct 03, 2025, 05:30 PM EDT
FHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.56 | 22.73 | 22.40 | 22.56 | 22.56 | 0.40% | 8,510,560 |
| Oct 2, 2025 | 22.32 | 22.53 | 22.15 | 22.47 | 22.47 | 0.49% | 7,839,400 |
| Oct 1, 2025 | 22.55 | 22.56 | 22.27 | 22.36 | 22.36 | -1.11% | 11,729,703 |
| Sep 30, 2025 | 22.75 | 22.85 | 22.13 | 22.61 | 22.61 | -0.22% | 12,677,651 |
| Sep 29, 2025 | 22.95 | 22.95 | 22.53 | 22.66 | 22.66 | -0.83% | 7,349,500 |
| Sep 26, 2025 | 22.78 | 22.94 | 22.62 | 22.85 | 22.85 | 0.84% | 7,399,331 |
| 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 |
Page 1 of 136