NYSE : FHN
First Horizon Corporation — Price history
Financials · Banks - Regional · United States
Last price 23.66 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Horizon Corporation (FHN) closed at 23.27 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 23.76 | 23.76 | 23.14 | 23.27 | 5,859,418 | -1.65% |
| 2026-10-29 | 23.49 | 23.66 | 23.33 | 23.66 | 7,192,040 | +1.94% |
| 2026-10-28 | 23.41 | 23.445 | 22.985 | 23.21 | 6,092,499 | -0.60% |
| 2026-10-27 | 23.53 | 23.54 | 23.26 | 23.35 | 4,484,061 | -0.34% |
| 2026-10-26 | 23.52 | 23.755 | 23.405 | 23.43 | 4,273,149 | -0.04% |
| 2026-10-23 | 23.37 | 23.58 | 23.205 | 23.44 | 5,674,293 | -0.42% |
| 2026-10-22 | 23.09 | 23.585 | 23.055 | 23.54 | 5,958,782 | +1.47% |
| 2026-10-21 | 23.155 | 23.295 | 23.02 | 23.2 | 5,694,894 | +0.61% |
| 2026-10-20 | 22.76 | 23.24 | 22.76 | 23.06 | 7,545,591 | +1.45% |
| 2026-10-19 | 22.88 | 22.95 | 22.65 | 22.73 | 7,612,362 | -0.66% |
| 2026-10-16 | 23.02 | 23.32 | 22.88 | 22.88 | 8,419,221 | +0.09% |
| 2026-10-15 | 22.34 | 23.62 | 22.25 | 22.86 | 18,430,372 | +0.84% |
| 2026-10-14 | 22.45 | 22.67 | 22.385 | 22.67 | 11,773,440 | -0.44% |
| 2026-10-13 | 23.17 | 23.23 | 22.74 | 22.77 | 8,574,092 | -1.26% |
| 2026-10-12 | 23.1 | 23.26 | 23.01 | 23.06 | 8,309,606 | -0.09% |
| 2026-10-09 | 23.21 | 23.265 | 23.005 | 23.08 | 3,351,693 | -0.99% |
| 2026-10-08 | 22.84 | 23.31 | 22.78 | 23.31 | 5,264,230 | +1.39% |
| 2026-10-07 | 23.11 | 23.16 | 22.82 | 22.99 | 5,563,622 | -1.50% |
| 2026-10-06 | 23.45 | 23.54 | 23.275 | 23.34 | 5,252,872 | -0.09% |
| 2026-10-05 | 23.47 | 23.56 | 23.135 | 23.36 | 5,964,455 | -0.26% |
| 2026-10-02 | 23.15 | 23.45 | 23.13 | 23.42 | 5,089,252 | +1.61% |
| 2026-10-01 | 22.915 | 23.08 | 22.475 | 23.05 | 6,858,633 | +0.13% |
| 2026-09-30 | 23.03 | 23.265 | 22.965 | 23.02 | 4,523,022 | -0.35% |
| 2026-09-29 | 23.16 | 23.305 | 22.89 | 23.1 | 5,152,058 | -0.39% |
| 2026-09-28 | 23.41 | 23.41 | 23.13 | 23.19 | 6,834,504 | -1.15% |
| 2026-09-25 | 23.25 | 23.545 | 23.22 | 23.46 | 4,182,385 | +1.21% |
| 2026-09-24 | 23.07 | 23.215 | 22.89 | 23.18 | 4,013,622 | +0.70% |
| 2026-09-23 | 23.29 | 23.53 | 23.01 | 23.02 | 4,580,888 | -1.37% |
| 2026-09-22 | 24.01 | 24.1 | 23.32 | 23.34 | 5,803,514 | -2.47% |
| 2026-09-21 | 24.12 | 24.12 | 23.89 | 23.93 | 3,843,211 | -0.04% |
| 2026-09-18 | 24.05 | 24.1 | 23.805 | 23.94 | 7,809,226 | -0.29% |
| 2026-09-17 | 24.01 | 24.25 | 23.77 | 24.01 | 4,525,622 | +0.33% |
| 2026-09-16 | 24.45 | 24.55 | 23.53 | 23.93 | 4,733,586 | -2.21% |
| 2026-09-15 | 24.41 | 24.62 | 24.36 | 24.47 | 7,627,015 | +0.62% |
| 2026-09-14 | 24.46 | 24.705 | 24.32 | 24.32 | 8,447,233 | -0.61% |
| 2026-09-11 | 24.85 | 24.87 | 24.335 | 24.47 | 5,672,866 | -0.49% |
| 2026-09-10 | 24.62 | 24.77 | 24.335 | 24.76 | 4,183,023 | +0.73% |
| 2026-09-09 | 24.53 | 24.79 | 24.41 | 24.58 | 3,052,861 | -0.36% |
| 2026-09-08 | 24.88 | 24.985 | 24.65 | 24.67 | 3,983,806 | -1.08% |
| 2026-09-04 | 24.87 | 25.08 | 24.845 | 24.94 | 3,770,553 | -0.08% |
| 2026-09-03 | 24.66 | 24.98 | 24.655 | 24.96 | 2,152,681 | +1.59% |
| 2026-09-02 | 24.16 | 24.745 | 24.12 | 24.57 | 3,368,174 | +2.25% |
| 2026-09-01 | 24.31 | 24.52 | 23.845 | 24.03 | 4,868,547 | -1.19% |
| 2026-08-31 | 24.6 | 24.7 | 24.31 | 24.32 | 5,312,843 | -1.34% |
| 2026-08-28 | 24.55 | 24.69 | 24.385 | 24.65 | 4,543,771 | +0.94% |
| 2026-08-27 | 24.495 | 24.495 | 24.18 | 24.42 | 3,867,073 | -0.61% |
| 2026-08-26 | 24.51 | 24.655 | 24.44 | 24.57 | 3,809,755 | +0.61% |
| 2026-08-25 | 24.53 | 24.55 | 24.37 | 24.42 | 3,259,433 | -0.45% |
| 2026-08-24 | 24.67 | 24.995 | 24.52 | 24.53 | 3,700,163 | -0.41% |
| 2026-08-21 | 24.8 | 24.893 | 24.41 | 24.63 | 4,096,650 | -0.20% |
| 2026-08-20 | 24.6 | 24.985 | 24.6 | 24.68 | 3,519,436 | -0.76% |
| 2026-08-19 | 25.84 | 25.84 | 24.765 | 24.87 | 4,958,119 | -3.68% |
| 2026-08-18 | 26.03 | 26.135 | 25.71 | 25.82 | 2,459,939 | -0.77% |
| 2026-08-17 | 26.16 | 26.33 | 25.89 | 26.02 | 2,553,892 | -0.76% |
| 2026-08-14 | 26.1 | 26.245 | 25.92 | 26.22 | 3,446,078 | +0.77% |
| 2026-08-13 | 26 | 26.11 | 25.8 | 26.02 | 4,591,973 | +0.54% |
| 2026-08-12 | 25.53 | 25.945 | 25.375 | 25.88 | 4,541,592 | +1.77% |
| 2026-08-11 | 25.22 | 25.465 | 25.22 | 25.43 | 11,218,352 | +0.79% |
| 2026-08-10 | 25.32 | 25.51 | 25.155 | 25.23 | 4,220,534 | -0.90% |
| 2026-08-07 | 25.75 | 25.75 | 25.16 | 25.46 | 7,665,571 | -0.12% |
| 2026-08-06 | 26.35 | 26.39 | 25.465 | 25.49 | 4,364,974 | -2.60% |
| 2026-08-05 | 26.26 | 26.43 | 26.09 | 26.17 | 5,689,803 | +0.31% |
| 2026-08-04 | 25.84 | 26.22 | 25.755 | 26.09 | 6,518,295 | +1.12% |
| 2026-08-03 | 25.58 | 26.01 | 25.57 | 25.8 | 3,379,667 | +0.62% |
| 2026-07-31 | 25.57 | 25.765 | 25.39 | 25.64 | 7,389,307 | +0.75% |
| 2026-07-30 | 25.91 | 25.94 | 25.43 | 25.45 | 4,883,442 | -1.24% |
| 2026-07-29 | 25.87 | 26.085 | 25.58 | 25.77 | 4,782,778 | -0.96% |
| 2026-07-28 | 25.74 | 26.035 | 25.49 | 26.02 | 4,494,561 | +2.12% |
| 2026-07-27 | 25.62 | 25.84 | 25.42 | 25.48 | 5,041,793 | -0.20% |
| 2026-07-24 | 25.49 | 25.665 | 25.38 | 25.53 | 3,863,276 | +0.04% |
| 2026-07-23 | 25.53 | 25.53 | 25.07 | 25.52 | 4,786,269 | -0.78% |
| 2026-07-22 | 25.56 | 25.74 | 25.415 | 25.72 | 4,484,688 | +0.82% |
| 2026-07-21 | 25.56 | 25.56 | 25.19 | 25.51 | 7,539,238 | +0.16% |
| 2026-07-20 | 25.8 | 25.9 | 25.35 | 25.47 | 5,781,941 | -1.28% |
| 2026-07-17 | 25.21 | 26.125 | 25.08 | 25.8 | 12,230,786 | +1.57% |
| 2026-07-16 | 24.72 | 25.4 | 24.69 | 25.4 | 11,254,611 | +1.84% |
| 2026-07-15 | 24.8 | 25.28 | 24.48 | 24.94 | 13,918,898 | -3.03% |
| 2026-07-14 | 25.88 | 26.18 | 25.65 | 25.72 | 8,583,621 | -0.39% |
| 2026-07-13 | 25.87 | 25.89 | 25.525 | 25.82 | 3,369,053 | +0.31% |
| 2026-07-10 | 25.82 | 25.92 | 25.56 | 25.74 | 3,387,954 | +0.19% |
| 2026-07-09 | 25.36 | 25.87 | 25.29 | 25.69 | 5,536,264 | +1.74% |
| 2026-07-08 | 25.63 | 25.66 | 24.855 | 25.25 | 4,679,751 | -1.98% |
| 2026-07-07 | 25.97 | 26.055 | 25.745 | 25.76 | 2,884,652 | -0.35% |
| 2026-07-06 | 25.54 | 25.94 | 25.54 | 25.85 | 3,979,294 | +0.66% |
| 2026-07-02 | 26.26 | 26.305 | 25.49 | 25.68 | 2,849,452 | -1.42% |
| 2026-07-01 | 25.75 | 26.105 | 25.49 | 26.05 | 3,705,563 | +1.60% |
| 2026-06-30 | 25.53 | 25.735 | 25.37 | 25.64 | 3,750,746 | +0.23% |
| 2026-06-29 | 25.45 | 25.72 | 25.34 | 25.58 | 3,658,799 | +0.00% |
| 2026-06-26 | 25.61 | 25.73 | 25.355 | 25.58 | 5,543,830 | +0.08% |
| 2026-06-25 | 25.41 | 25.875 | 25.35 | 25.56 | 5,329,329 | +1.11% |
| 2026-06-24 | 24.98 | 25.31 | 24.88 | 25.28 | 3,384,745 | +1.32% |
| 2026-06-23 | 24.81 | 25.05 | 24.7 | 24.95 | 3,852,162 | +0.56% |
| 2026-06-22 | 24.72 | 25.06 | 24.7 | 24.81 | 3,957,917 | +0.00% |
| 2026-06-18 | 25.04 | 25.085 | 24.71 | 24.81 | 6,956,880 | +0.32% |
| 2026-06-17 | 24.9 | 25.215 | 24.485 | 24.73 | 6,875,072 | -0.80% |
| 2026-06-16 | 25 | 25.09 | 24.795 | 24.93 | 3,236,896 | +0.81% |
| 2026-06-15 | 25.37 | 25.42 | 24.715 | 24.73 | 8,033,046 | -1.63% |
| 2026-06-12 | 25 | 25.265 | 24.95 | 25.14 | 4,632,253 | +1.29% |
| 2026-06-11 | 24.87 | 25.105 | 24.59 | 24.99 | 3,719,723 | +1.09% |
| 2026-06-10 | 24.74 | 25.125 | 24.61 | 24.72 | 4,404,888 | -0.08% |
| 2026-06-09 | 24.45 | 24.875 | 24.415 | 24.74 | 5,933,587 | +1.94% |
| 2026-06-08 | 24.22 | 24.44 | 24.13 | 24.27 | 4,195,169 | +0.46% |
| 2026-06-05 | 24.31 | 24.435 | 24.1 | 24.16 | 4,478,399 | -0.37% |
| 2026-06-04 | 23.91 | 24.335 | 23.87 | 24.25 | 4,037,601 | +2.62% |
| 2026-06-03 | 23.85 | 23.9 | 23.47 | 23.63 | 5,232,809 | -1.54% |
| 2026-06-02 | 23.53 | 24.12 | 23.53 | 24 | 4,234,905 | +1.61% |
| 2026-06-01 | 23.98 | 24.095 | 23.61 | 23.62 | 5,293,828 | -2.52% |
| 2026-05-29 | 24.17 | 24.405 | 24.145 | 24.23 | 4,149,790 | +0.04% |
| 2026-05-28 | 24.17 | 24.29 | 23.98 | 24.22 | 2,824,542 | +0.08% |
| 2026-05-27 | 24.45 | 24.55 | 24.14 | 24.2 | 4,262,451 | -0.78% |
| 2026-05-26 | 24.36 | 24.64 | 24.2 | 24.39 | 2,934,936 | +0.66% |
| 2026-05-22 | 24.11 | 24.4 | 23.955 | 24.23 | 2,940,297 | +0.54% |
| 2026-05-21 | 24.02 | 24.21 | 23.83 | 24.1 | 3,139,803 | -0.54% |
| 2026-05-20 | 23.76 | 24.27 | 23.5 | 24.23 | 4,148,241 | +2.71% |
| 2026-05-19 | 23.78 | 23.78 | 23.4 | 23.59 | 3,122,064 | -0.59% |
| 2026-05-18 | 23.62 | 23.945 | 23.62 | 23.73 | 4,039,194 | +0.68% |
| 2026-05-15 | 23.53 | 23.815 | 23.235 | 23.57 | 2,834,250 | -0.63% |
| 2026-05-14 | 23.72 | 23.96 | 23.66 | 23.72 | 2,550,835 | +1.24% |
| 2026-05-13 | 23.76 | 23.925 | 23.39 | 23.43 | 3,662,670 | -1.97% |
| 2026-05-12 | 24.04 | 24.115 | 23.445 | 23.9 | 3,776,312 | -0.58% |