Dark

FHN
First Horizon Corporation
stock NYSE

At Close

Jul 2, 2026 3:59:58 PM EDT

25.69USD-1.382%(-0.36)2,816,471

23.74Bid 27.18Ask 3.44Spread

Pre-market

Jul 2, 2026 9:16:30 AM EDT

26.00USD-0.192%(-0.05)2,670

After-hours

Jul 2, 2026 4:00:30 PM EDT

25.68USD-0.039%(-0.01)803,718

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	26.2500	26.3100	25.4900	25.6900	-1.382%	2,816,471	0.000%
2026-07-01	25.7500	26.1050	25.4900	26.0500	+1.599%	3,705,543	-1.382%
2026-06-30	25.5300	25.7350	25.3700	25.6400	+0.235%	3,750,747	+0.195%
2026-06-29	25.4500	25.7200	25.3400	25.5800	0.000%	3,658,799	+0.430%
2026-06-26	25.6100	25.7300	25.3550	25.5800	+0.078%	5,543,831	+0.430%
2026-06-25	25.4100	25.8750	25.3500	25.5600	+1.108%	5,329,330	+0.509%
2026-06-24	24.9800	25.3100	24.8800	25.2800	+1.323%	3,384,745	+1.622%
2026-06-23	24.8100	25.0500	24.7000	24.9500	+0.564%	3,852,163	+2.966%
2026-06-22	24.7200	25.0600	24.7000	24.8100	0.000%	3,957,917	+3.547%
2026-06-18	25.0400	25.0850	24.7100	24.8100	+0.323%	6,956,881	+3.547%
2026-06-17	24.9000	25.2150	24.4850	24.7300	-0.802%	6,875,073	+3.882%
2026-06-16	25.0000	25.0900	24.7950	24.9300	+0.809%	3,236,897	+3.049%
2026-06-15	25.3700	25.4200	24.7150	24.7300	-1.631%	8,033,046	+3.882%
2026-06-12	25.0000	25.2650	24.9500	25.1400	+0.600%	4,632,254	+2.188%
2026-06-11	24.8700	25.1050	24.5900	24.9900	+1.092%	3,719,724	+2.801%
2026-06-10	24.7400	25.1250	24.6100	24.7200	-0.081%	4,404,888	+3.924%
2026-06-09	24.4500	24.8750	24.4150	24.7400	+1.937%	5,933,588	+3.840%
2026-06-08	24.2200	24.4400	24.1300	24.2700	+0.455%	4,195,169	+5.851%
2026-06-05	24.3100	24.4350	24.1000	24.1600	-0.371%	4,478,400	+6.333%
2026-06-04	23.9100	24.3350	23.8700	24.2500	+2.624%	4,037,602	+5.938%
2026-06-03	23.8500	23.9000	23.4700	23.6300	-1.542%	5,232,809	+8.718%
2026-06-02	23.5300	24.1200	23.5300	24.0000	+1.609%	4,234,905	+7.042%
2026-06-01	23.9800	24.0950	23.6100	23.6200	-2.518%	5,293,828	+8.764%
2026-05-29	24.1700	24.4050	24.1450	24.2300	+0.041%	4,149,792	+6.026%
2026-05-28	24.1700	24.2900	23.9800	24.2200	+0.083%	2,824,342	+6.069%
2026-05-27	24.4500	24.5500	24.1400	24.2000	-0.779%	4,262,451	+6.157%
2026-05-26	24.3600	24.6400	24.2000	24.3900	+0.660%	2,934,936	+5.330%
2026-05-22	24.1100	24.4000	23.9550	24.2300	+0.539%	2,940,297	+6.026%
2026-05-21	24.0200	24.2100	23.8300	24.1000	-0.537%	3,139,800	+6.598%
2026-05-20	23.7600	24.2700	23.5000	24.2300	+2.713%	4,148,242	+6.026%
2026-05-19	23.7800	23.7800	23.4000	23.5900	-0.590%	3,121,965	+8.902%
2026-05-18	23.6200	23.9450	23.6200	23.7300	+0.679%	4,039,194	+8.260%
2026-05-15	23.5300	23.8150	23.2350	23.5700	-0.632%	2,834,250	+8.994%
2026-05-14	23.7200	23.9600	23.6600	23.7200	+1.238%	2,550,835	+8.305%
2026-05-13	23.7600	23.9250	23.3900	23.4300	-1.967%	3,662,670	+9.646%
2026-05-12	24.0400	24.1150	23.4450	23.9000	-0.582%	3,776,312	+7.490%
2026-05-11	24.7500	24.8000	23.9413	24.0400	-2.316%	3,572,631	+6.864%
2026-05-08	24.5900	24.7350	24.4348	24.6100	+0.572%	4,129,865	+4.388%
2026-05-07	25.1500	25.2400	24.4700	24.4700	-2.393%	3,952,124	+4.986%
2026-05-06	25.0000	25.3700	25.0000	25.0700	+1.170%	3,641,978	+2.473%
2026-05-05	24.6800	24.9900	24.5600	24.7800	+0.609%	2,881,657	+3.672%
2026-05-04	24.6800	24.8550	24.4900	24.6300	-1.045%	2,865,369	+4.304%
2026-05-01	25.0000	25.0500	24.7100	24.8900	-0.280%	3,068,211	+3.214%
2026-04-30	24.3600	25.0300	24.2300	24.9600	+2.253%	4,513,610	+2.925%
2026-04-29	24.6100	24.7400	24.2500	24.4100	-0.974%	2,242,330	+5.244%
2026-04-28	24.8700	24.9750	24.5850	24.6500	+0.122%	2,418,080	+4.219%
2026-04-27	24.2200	24.7750	24.2200	24.6200	+1.694%	3,269,135	+4.346%
2026-04-24	24.6200	24.7200	24.1450	24.2100	-2.023%	3,837,571	+6.113%
2026-04-23	24.5900	24.8150	24.4000	24.7100	+0.529%	3,076,200	+3.966%
2026-04-22	24.7400	24.8900	24.4250	24.5800	-0.365%	3,607,514	+4.516%
2026-04-21	24.8200	25.0900	24.6000	24.6700	-0.484%	5,121,985	+4.135%
2026-04-20	24.2000	24.8900	24.1200	24.7900	+2.058%	5,499,276	+3.630%
2026-04-17	24.2500	24.7700	24.1600	24.2900	+1.293%	8,668,717	+5.764%
2026-04-16	24.1600	24.3900	23.9450	23.9800	-0.786%	6,567,079	+7.131%
2026-04-15	23.7700	24.3700	23.6800	24.1700	-0.330%	9,588,002	+6.289%
2026-04-14	24.2900	24.8600	23.9500	24.2500	-0.247%	14,201,876	+5.938%
2026-04-13	23.8900	24.3400	23.7940	24.3100	+1.081%	5,504,274	+5.677%
2026-04-10	24.3900	24.4550	23.9900	24.0500	-1.555%	4,609,511	+6.819%
2026-04-09	24.3000	24.5300	23.9300	24.4300	+1.369%	4,356,273	+5.158%
2026-04-08	23.8800	24.2200	23.8800	24.1000	+3.969%	5,902,767	+6.598%
2026-04-07	22.8600	23.2650	22.8600	23.1800	-0.430%	4,173,642	+10.828%
2026-04-06	23.1700	23.3750	23.0950	23.2800	+0.431%	3,334,340	+10.352%
2026-04-02	22.5400	23.2050	22.3500	23.1800	+0.870%	4,238,618	+10.828%
2026-04-01	23.0000	23.2000	22.8600	22.9800	+0.967%	3,722,111	+11.793%
2026-03-31	22.4800	22.9700	22.3050	22.7600	+3.220%	4,450,541	+12.873%
2026-03-30	22.3100	22.3700	21.9450	22.0500	-0.362%	3,465,338	+16.508%
2026-03-27	22.4400	22.5000	21.9950	22.1300	-1.863%	4,364,656	+16.087%
2026-03-26	22.5400	22.7400	22.4350	22.5500	-0.792%	2,684,176	+13.925%
2026-03-25	22.8800	23.0300	22.4250	22.7300	+0.176%	3,524,072	+13.022%
2026-03-24	22.2000	22.9700	22.1000	22.6900	+1.249%	5,887,757	+13.222%
2026-03-23	22.4600	22.6701	22.1700	22.4100	+2.563%	6,355,583	+14.636%
2026-03-20	21.7600	21.9250	21.6110	21.8500	+0.552%	11,978,601	+17.574%
2026-03-19	21.6600	21.9300	21.2400	21.7300	-0.184%	5,658,530	+18.224%
2026-03-18	21.8000	22.0450	21.7050	21.7700	-0.321%	4,981,569	+18.006%
2026-03-17	22.1200	22.2400	21.7850	21.8400	-0.137%	6,410,142	+17.628%
2026-03-16	21.9000	22.2250	21.8000	21.8700	+0.598%	5,762,860	+17.467%
2026-03-13	22.1300	22.3000	21.6700	21.7400	-1.940%	4,874,164	+18.169%
2026-03-12	22.0900	22.2300	21.9500	22.1700	-1.903%	6,363,285	+15.877%
2026-03-11	22.8700	23.1025	22.4535	22.6000	-1.739%	6,802,494	+13.673%
2026-03-10	22.8200	23.2610	22.4900	23.0000	+0.745%	7,074,250	+11.696%
2026-03-09	22.5000	22.9500	22.0700	22.8300	+0.088%	5,805,143	+12.527%
2026-03-06	22.7100	22.9500	22.2200	22.8100	-2.605%	4,868,931	+12.626%
2026-03-05	23.2100	23.4812	23.1300	23.4200	-0.213%	4,381,262	+9.693%
2026-03-04	23.5400	23.7100	23.3000	23.4700	+0.299%	4,655,316	+9.459%
2026-03-03	23.5000	23.8550	22.9900	23.4000	-3.146%	8,618,715	+9.786%
2026-03-02	23.2700	24.2150	23.2400	24.1600	+1.555%	6,353,672	+6.333%
2026-02-27	24.3800	24.5300	23.3900	23.7900	-4.496%	11,761,786	+7.987%
2026-02-26	24.5800	25.0550	24.5500	24.9100	+1.715%	4,271,996	+3.131%
2026-02-25	24.3400	24.5600	24.1300	24.4900	+1.534%	5,632,393	+4.900%
2026-02-24	24.0200	24.2400	23.8200	24.1200	+0.083%	4,328,638	+6.509%
2026-02-23	25.2400	25.4000	24.0000	24.1000	-4.554%	6,164,342	+6.598%
2026-02-20	24.8600	25.2900	24.7000	25.2500	+0.919%	5,451,946	+1.743%
2026-02-19	24.9000	25.1500	24.7150	25.0200	-0.319%	4,880,481	+2.678%
2026-02-18	24.8950	25.2400	24.7700	25.1000	+1.291%	4,425,756	+2.351%
2026-02-17	24.6100	25.0600	24.5600	24.7800	+0.896%	5,135,054	+3.672%
2026-02-13	24.3300	24.7500	24.0500	24.5600	+0.122%	4,763,642	+4.601%
2026-02-12	25.1500	25.2700	23.8500	24.5300	-1.723%	9,219,753	+4.729%
2026-02-11	25.9000	26.1100	24.9050	24.9600	-2.652%	10,201,288	+2.925%
2026-02-10	25.9800	26.2550	25.3350	25.6400	-1.498%	8,372,569	+0.195%
2026-02-09	26.0000	26.3900	25.9300	26.0300	-0.762%	6,100,942	-1.306%
2026-02-06	26.0000	26.5600	25.9100	26.2300	+1.509%	7,779,884	-2.059%
2026-02-05	25.5100	25.9350	25.4750	25.8400	+0.272%	5,525,987	-0.580%
2026-02-04	26.0000	26.3100	25.6750	25.7700	+0.194%	9,076,471	-0.310%
2026-02-03	24.8700	25.7850	24.8350	25.7200	+3.626%	10,114,474	-0.117%
2026-02-02	24.4700	24.9400	24.3800	24.8200	+1.347%	5,377,163	+3.505%
2026-01-30	24.4300	24.6850	24.3500	24.4900	+0.287%	10,270,538	+4.900%
2026-01-29	24.3200	24.6100	24.0500	24.4200	+0.909%	5,524,318	+5.201%
2026-01-28	24.2600	24.4300	24.0900	24.2000	-0.329%	5,424,338	+6.157%
2026-01-27	24.2900	24.4700	24.1350	24.2800	+0.206%	4,043,901	+5.807%
2026-01-26	23.8800	24.3200	23.8800	24.2300	+1.296%	5,077,769	+6.026%
2026-01-23	24.4700	24.6300	23.8150	23.9200	-2.883%	7,201,923	+7.400%
2026-01-22	24.9800	25.2099	24.5110	24.6300	-1.283%	6,607,427	+4.304%
2026-01-21	24.0500	25.0800	24.0400	24.9500	+4.350%	8,741,737	+2.966%
2026-01-20	23.7400	24.2650	23.6100	23.9100	-0.871%	6,168,525	+7.445%
2026-01-16	24.6700	24.7200	24.0650	24.1200	-1.309%	11,584,603	+6.509%
2026-01-15	24.3500	24.7600	24.1000	24.4400	+1.622%	11,074,698	+5.115%
2026-01-14	23.9700	24.2400	23.7700	24.0500	-0.166%	10,195,139	+6.819%
2026-01-13	24.3000	24.3800	24.0550	24.0900	-0.537%	5,545,473	+6.642%
2026-01-12	24.1900	24.3650	24.0100	24.2200	-1.022%	5,115,186	+6.069%
2026-01-09	24.7500	24.9075	24.3750	24.4700	-1.131%	4,599,461	+4.986%
2026-01-08	24.6000	24.8900	24.4401	24.7500	+0.651%	5,467,888	+3.798%
2026-01-07	24.8400	24.8500	24.3550	24.5900	-0.324%	5,058,813	+4.473%
2026-01-06	24.5700	24.8400	24.3550	24.6700	+0.407%	4,648,855	+4.135%
2026-01-05	24.0000	24.8750	24.0000	24.5700	+1.823%	6,810,384	+4.558%
2026-01-02	24.0600	24.1500	23.6700	24.1300	+0.962%	5,860,998	+6.465%
2025-12-31	24.1300	24.1300	23.8200	23.9000	-0.084%	4,220,255	+7.490%
2025-12-30	24.1800	24.1800	23.8950	23.9200	-0.623%	5,360,129	+7.400%
2025-12-29	24.4900	24.5700	24.0400	24.0700	-1.795%	4,504,088	+6.730%
2025-12-26	24.5600	24.6200	24.4150	24.5100	0.000%	2,743,628	+4.814%
2025-12-24	24.6000	24.6850	24.4750	24.5100	-0.122%	2,012,617	+4.814%
2025-12-23	24.7100	24.7500	24.5200	24.5400	-0.284%	4,165,666	+4.686%
2025-12-22	24.4600	24.6900	24.3300	24.6100	+0.737%	4,622,837	+4.388%
2025-12-19	24.0900	24.4350	24.0450	24.4300	+1.622%	11,837,735	+5.158%
2025-12-18	24.0100	24.2100	23.8350	24.0400	+0.712%	6,806,989	+6.864%
2025-12-17	23.8000	24.0900	23.7018	23.8700	+0.845%	5,847,406	+7.625%
2025-12-16	24.1000	24.1000	23.5350	23.6700	-0.253%	5,464,558	+8.534%
2025-12-15	23.8400	23.9300	23.6450	23.7300	+0.593%	6,000,225	+8.260%
2025-12-12	23.8350	24.0000	23.5500	23.5900	-1.544%	7,140,696	+8.902%
2025-12-11	23.5500	24.1100	23.3200	23.9600	+0.377%	6,163,798	+7.220%
2025-12-10	22.9600	23.8950	22.8450	23.8700	+4.601%	8,253,850	+7.625%
2025-12-09	22.7800	23.0600	22.7000	22.8200	+0.176%	7,112,768	+12.577%
2025-12-08	22.7700	22.9550	22.6850	22.7800	+0.088%	5,932,272	+12.774%
2025-12-05	22.6900	22.9550	22.6300	22.7600	-0.307%	4,812,787	+12.873%
2025-12-04	22.7500	22.9800	22.6400	22.8300	+0.484%	5,017,773	+12.527%
2025-12-03	22.2700	22.7400	22.2600	22.7200	+1.838%	4,864,306	+13.072%
2025-12-02	22.6900	22.6900	22.2900	22.3100	-1.108%	3,774,814	+15.150%
2025-12-01	22.3100	22.6700	22.2500	22.5600	+0.985%	4,417,050	+13.874%
2025-11-28	22.2900	22.4550	22.2200	22.3400	+0.450%	2,442,330	+14.996%
2025-11-26	22.3600	22.5750	22.2400	22.2400	-0.626%	3,486,522	+15.513%
2025-11-25	21.8900	22.5750	21.8750	22.3800	+3.324%	5,893,570	+14.790%
2025-11-24	21.6800	21.8300	21.5700	21.6600	-0.276%	4,980,355	+18.606%
2025-11-21	21.3400	21.9252	21.3000	21.7200	+1.972%	4,612,083	+18.278%
2025-11-20	21.6300	21.8350	21.1017	21.3000	-0.094%	6,631,505	+20.610%
2025-11-19	20.7600	21.4200	20.7600	21.3200	+2.697%	8,058,144	+20.497%
2025-11-18	20.5000	20.9900	20.4000	20.7600	+0.826%	7,160,096	+23.748%
2025-11-17	21.3100	21.4850	20.5400	20.5900	-3.785%	7,742,167	+24.769%
2025-11-14	21.2500	21.5699	20.9550	21.4000	-0.093%	6,547,705	+20.047%
2025-11-13	21.6200	21.8415	21.3650	21.4200	-1.743%	6,432,857	+19.935%
2025-11-12	21.7400	22.0900	21.7150	21.8000	+0.507%	5,035,948	+17.844%
2025-11-11	21.9000	21.9450	21.5800	21.6900	-0.596%	6,649,955	+18.442%
2025-11-10	21.6200	22.0350	21.5600	21.8200	+1.347%	7,765,651	+17.736%
2025-11-07	21.1500	21.5650	20.9900	21.5300	+0.843%	8,172,340	+19.322%
2025-11-06	21.4100	21.6600	21.2350	21.3500	-0.744%	7,858,660	+20.328%
2025-11-05	21.1900	21.7000	21.0900	21.5100	+1.367%	7,450,272	+19.433%
2025-11-04	21.3000	21.3900	20.9501	21.2200	-1.118%	8,972,089	+21.065%
2025-11-03	21.1800	21.4700	21.0050	21.4600	+0.468%	8,516,998	+19.711%
2025-10-31	20.8900	21.4000	20.8300	21.3600	+1.908%	10,362,525	+20.272%
2025-10-30	20.7000	21.2450	20.6550	20.9600	+1.158%	8,447,626	+22.567%
2025-10-29	20.8300	21.1650	20.6400	20.7200	-1.754%	11,082,080	+23.986%
2025-10-28	21.4000	21.4300	20.9400	21.0900	+0.476%	10,165,243	+21.811%
2025-10-27	21.0300	21.1750	20.8600	20.9900	+0.575%	7,721,393	+22.392%
2025-10-24	20.7600	21.0300	20.5900	20.8700	+1.508%	10,265,610	+23.095%
2025-10-23	20.7300	20.9400	20.5300	20.5600	-0.291%	14,594,181	+24.951%
2025-10-22	20.8900	21.0000	20.5900	20.6200	-0.770%	12,314,486	+24.588%
2025-10-21	20.4900	20.8900	20.4350	20.7800	+1.168%	12,574,783	+23.628%
2025-10-20	20.3100	20.6200	20.2739	20.5400	+1.282%	13,140,601	+25.073%
2025-10-17	20.2600	20.3850	20.0000	20.2800	+1.705%	25,187,942	+26.677%
2025-10-16	20.4800	20.9400	19.8001	19.9400	-4.365%	24,430,913	+28.837%
2025-10-15	23.4500	23.7000	19.9900	20.8500	-9.427%	62,495,373	+23.213%
2025-10-14	22.3000	23.2600	22.1500	23.0200	+2.539%	28,508,344	+11.599%
2025-10-13	22.6400	22.6600	22.0500	22.4500	+0.854%	20,280,543	+14.432%
2025-10-10	23.5000	23.6300	22.2500	22.2600	-4.994%	21,554,413	+15.409%
2025-10-09	23.1500	23.4750	23.0101	23.4300	+1.605%	19,800,702	+9.646%
2025-10-08	23.1600	23.2800	22.7400	23.0600	+0.348%	13,542,180	+11.405%
2025-10-07	23.1600	23.3300	22.9550	22.9800	-0.304%	10,039,252	+11.793%
2025-10-06	23.0000	23.4700	22.6550	23.0500	+2.172%	16,413,757	+11.453%
2025-10-03	22.5600	22.7250	22.4001	22.5600	+0.401%	8,510,568	+13.874%
2025-10-02	22.3200	22.5300	22.1509	22.4700	+0.492%	7,839,368	+14.330%
2025-10-01	22.5500	22.5600	22.2700	22.3600	-1.106%	11,729,703	+14.893%
2025-09-30	22.7500	22.8500	22.1300	22.6100	-0.221%	12,677,651	+13.622%
2025-09-29	22.9500	22.9500	22.5266	22.6600	-0.832%	7,349,497	+13.372%
2025-09-26	22.7800	22.9400	22.6200	22.8500	+0.838%	7,399,331	+12.429%
2025-09-25	22.4800	22.7701	22.3100	22.6600	-0.570%	9,918,437	+13.372%
2025-09-24	22.7900	22.9500	22.6000	22.7900	+0.752%	8,450,268	+12.725%
2025-09-23	22.7300	23.0700	22.6000	22.6200	-0.309%	8,656,054	+13.572%
2025-09-22	22.8500	23.0900	22.6250	22.6900	-1.775%	10,657,330	+13.222%
2025-09-19	23.1900	23.2600	22.9900	23.1000	-0.560%	18,621,067	+11.212%
2025-09-18	22.7700	23.2500	22.6050	23.2300	+2.515%	13,183,026	+10.590%
2025-09-17	22.3100	22.9300	22.2800	22.6600	+1.751%	14,001,052	+13.372%
2025-09-16	22.2900	22.3600	21.9400	22.2700	-0.224%	9,846,134	+15.357%
2025-09-15	22.5700	22.6850	22.3100	22.3200	-0.844%	12,445,268	+15.099%
2025-09-12	22.5600	22.7350	22.4950	22.5100	-1.011%	9,818,728	+14.127%
2025-09-11	22.7100	23.0750	22.5750	22.7400	+0.265%	15,029,620	+12.973%
2025-09-10	22.8500	23.0450	22.3700	22.6800	-0.570%	13,079,333	+13.272%
2025-09-09	22.3000	22.8100	22.1850	22.8100	+2.333%	14,305,663	+12.626%
2025-09-08	22.2800	22.3100	21.9900	22.2900	+0.225%	10,303,023	+15.253%
2025-09-05	22.8600	22.9500	22.0942	22.2400	-2.413%	11,552,141	+15.513%
2025-09-04	22.6500	22.7950	22.4910	22.7900	+1.289%	11,381,540	+12.725%
2025-09-03	22.3500	22.6895	22.1600	22.5000	+0.446%	10,599,706	+14.178%
2025-09-02	22.2800	22.4200	22.0750	22.4000	-0.885%	11,855,195	+14.688%
2025-08-29	22.7100	22.8500	22.5300	22.6000	-0.441%	9,262,421	+13.673%
2025-08-28	22.9800	22.9800	22.5892	22.7000	-0.569%	11,155,399	+13.172%
2025-08-27	22.5800	22.9650	22.5100	22.8300	+0.617%	16,361,744	+12.527%
2025-08-26	22.5000	22.7400	22.4450	22.6900	+0.844%	11,226,893	+13.222%
2025-08-25	22.4000	22.5900	22.3650	22.5000	-0.044%	8,169,525	+14.178%
2025-08-22	22.0800	22.7158	21.9800	22.5100	+2.505%	14,988,719	+14.127%
2025-08-21	21.7400	22.1300	21.6050	21.9600	+0.642%	10,274,571	+16.985%
2025-08-20	21.7200	21.8600	21.4800	21.8200	+0.460%	8,421,916	+17.736%
2025-08-19	21.8500	22.0250	21.6301	21.7200	-1.183%	8,652,015	+18.278%
2025-08-18	21.7800	22.0250	21.5900	21.9800	+0.595%	8,126,476	+16.879%
2025-08-15	22.2500	22.3200	21.8200	21.8500	-1.930%	7,011,407	+17.574%
2025-08-14	21.9500	22.2900	21.8250	22.2800	+0.451%	8,481,546	+15.305%
2025-08-13	22.0000	22.1950	21.7750	22.1800	+1.186%	12,476,683	+15.825%
2025-08-12	21.5500	21.9400	21.4200	21.9200	+2.718%	13,206,535	+17.199%
2025-08-11	21.4400	21.5200	21.1950	21.3400	-0.327%	7,524,650	+20.384%
2025-08-08	21.4200	21.5950	21.1700	21.4100	+1.181%	6,624,005	+19.991%
2025-08-07	21.6600	21.7050	20.9650	21.1600	-1.168%	6,210,558	+21.408%
2025-08-06	21.7700	21.7700	21.3700	21.4100	-1.245%	9,001,958	+19.991%
2025-08-05	21.6700	21.7100	21.1650	21.6800	+0.046%	12,000,957	+18.496%
2025-08-04	21.4000	21.7100	21.3600	21.6700	+1.546%	8,734,050	+18.551%
2025-08-01	21.3900	21.4700	20.8950	21.3400	-2.155%	11,663,920	+20.384%
2025-07-31	21.8800	22.0200	21.7050	21.8100	-0.593%	8,500,515	+17.790%
2025-07-30	22.4000	22.4350	21.8610	21.9400	-1.658%	9,148,901	+17.092%
2025-07-29	22.6800	22.7100	22.1000	22.3100	-0.933%	12,885,527	+15.150%
2025-07-28	23.0000	23.0000	22.4100	22.5200	-1.271%	10,562,029	+14.076%
2025-07-25	22.1300	22.9300	21.8705	22.8100	+2.655%	11,995,900	+12.626%
2025-07-24	22.5600	22.6099	22.2000	22.2200	-1.507%	8,945,942	+15.617%
2025-07-23	22.5500	22.6500	22.3900	22.5600	+0.535%	10,123,692	+13.874%
2025-07-22	22.3300	22.8350	21.9400	22.4400	+0.854%	15,456,744	+14.483%
2025-07-21	22.3600	22.5550	22.1850	22.2500	-0.492%	9,634,685	+15.461%
2025-07-18	22.2700	22.4350	22.1000	22.3600	+0.675%	9,141,986	+14.893%
2025-07-17	21.8700	22.2100	21.6300	22.2100	+2.539%	10,368,180	+15.669%
2025-07-16	21.5300	22.0000	21.3300	21.6600	+2.074%	9,572,124	+18.606%
2025-07-15	21.8600	21.9750	21.1700	21.2200	-3.414%	10,077,275	+21.065%
2025-07-14	21.8700	21.9900	21.3800	21.9700	+0.503%	7,509,674	+16.932%
2025-07-11	21.9100	22.0150	21.7700	21.8600	-1.086%	3,853,603	+17.521%
2025-07-10	21.9500	22.2150	21.8300	22.1000	+0.729%	5,349,392	+16.244%
2025-07-09	22.2000	22.2000	21.8300	21.9400	0.000%	3,918,761	+17.092%
2025-07-08	21.9900	22.0700	21.7900	21.9400	+0.412%	4,470,402	+17.092%
2025-07-07	21.9200	22.1550	21.6700	21.8500	-0.727%	5,870,203	+17.574%
2025-07-03	21.8300	22.1550	21.7100	22.0100	+1.149%	3,032,035	+16.720%
2025-07-02	21.5400	21.8000	21.4550	21.7600	+1.256%	7,248,478	+18.061%
2025-07-01	21.0700	21.6900	20.9800	21.4900	+1.368%	7,375,926	+19.544%
2025-06-30	21.1700	21.3100	21.1000	21.2000	+0.760%	6,081,957	+21.179%
2025-06-27	20.9800	21.1175	20.9100	21.0400	+0.622%	11,313,695	+22.101%
2025-06-26	20.3900	20.9593	20.3500	20.9100	+2.802%	5,862,124	+22.860%
2025-06-25	20.4100	20.4799	20.2100	20.3400	-0.196%	3,625,220	+26.303%
2025-06-24	20.4700	20.6200	20.3500	20.3800	+0.741%	5,743,235	+26.055%
2025-06-23	19.7700	20.2700	19.6900	20.2300	+1.454%	6,762,811	+26.990%
2025-06-20	19.6300	20.0000	19.5700	19.9400	+2.204%	13,290,149	+28.837%
2025-06-18	19.2500	19.6850	19.1800	19.5100	+1.403%	4,867,512	+31.676%
2025-06-17	19.2600	19.5100	19.1000	19.2400	-1.080%	4,050,511	+33.524%
2025-06-16	19.3400	19.5100	19.1750	19.4500	+1.832%	5,027,289	+32.082%
2025-06-13	19.4300	19.4800	19.0350	19.1000	-3.584%	5,957,699	+34.503%
2025-06-12	19.7400	19.8900	19.5550	19.8100	-0.752%	3,947,444	+29.682%
2025-06-11	20.3800	20.4150	19.9500	19.9600	-1.529%	4,602,372	+28.707%
2025-06-10	20.2300	20.3800	20.1100	20.2700	+0.049%	4,441,726	+26.739%
2025-06-09	20.5000	20.5500	20.2400	20.2600	-0.638%	5,342,503	+26.802%
2025-06-06	20.3600	20.4500	20.0700	20.3900	+2.154%	5,277,405	+25.993%
2025-06-05	19.9500	20.1600	19.7100	19.9600	+0.302%	5,045,267	+28.707%
2025-06-04	20.0000	20.1600	19.9000	19.9000	-0.896%	4,562,263	+29.095%
2025-06-03	19.8700	20.1300	19.6950	20.0800	+1.312%	2,946,203	+27.938%
2025-06-02	19.8400	19.8650	19.5400	19.8200	-0.302%	3,982,318	+29.617%
2025-05-30	20.0000	20.0900	19.7600	19.8800	-1.144%	5,221,733	+29.225%
2025-05-29	20.0200	20.1200	19.8350	20.1100	+1.106%	3,573,902	+27.747%
2025-05-28	20.2000	20.2600	19.8900	19.8900	-1.437%	3,916,575	+29.160%
2025-05-27	20.0400	20.2000	19.8200	20.1800	+2.074%	5,216,572	+27.304%
2025-05-23	19.1800	19.8700	19.0900	19.7700	+0.051%	6,280,892	+29.944%
2025-05-22	19.4000	19.8650	19.3650	19.7600	+1.698%	6,313,361	+30.010%
2025-05-21	20.0000	20.1400	19.4100	19.4300	-3.141%	7,325,744	+32.218%
2025-05-20	20.1700	20.3400	20.0500	20.0600	-1.231%	4,166,258	+28.066%
2025-05-19	20.1200	20.3450	20.0750	20.3100	-0.098%	3,109,266	+26.489%
2025-05-16	20.2600	20.4400	20.1100	20.3300	+0.346%	3,019,237	+26.365%
2025-05-15	20.2800	20.5500	20.2500	20.2600	-0.491%	3,549,694	+26.802%
2025-05-14	20.1600	20.5800	20.1300	20.3600	+0.792%	4,851,586	+26.179%
2025-05-13	20.0600	20.3150	19.9950	20.2000	+0.698%	4,503,773	+27.178%
2025-05-12	20.2300	20.5500	20.0106	20.0600	+4.046%	5,420,664	+28.066%
2025-05-09	19.3100	19.3900	19.0450	19.2800	+0.104%	3,025,566	+33.247%
2025-05-08	18.9600	19.4350	18.8800	19.2600	+3.548%	4,428,017	+33.385%
2025-05-07	18.7500	18.8650	18.5800	18.6000	+0.108%	2,963,511	+38.118%
2025-05-06	18.5700	18.8150	18.5500	18.5800	-1.380%	2,114,314	+38.267%
2025-05-05	18.7600	19.1850	18.7200	18.8400	-0.265%	3,891,840	+36.359%
2025-05-02	18.6100	18.9250	18.4350	18.8900	+3.337%	4,592,414	+35.998%
2025-05-01	18.0500	18.4100	17.9500	18.2800	+1.106%	3,434,454	+40.536%
2025-04-30	17.6900	18.1200	17.5650	18.0800	-0.386%	5,013,395	+42.091%
2025-04-29	18.0000	18.2050	17.8400	18.1500	+0.833%	2,780,139	+41.543%
2025-04-28	17.8700	18.0800	17.7600	18.0000	+1.067%	3,859,299	+42.722%
2025-04-25	17.6300	18.0150	17.6300	17.8100	+0.225%	4,427,713	+44.245%
2025-04-24	17.2900	17.8950	17.2300	17.7700	+2.185%	4,268,859	+44.569%
2025-04-23	17.7200	18.2200	17.3550	17.3900	+1.815%	5,455,627	+47.729%
2025-04-22	16.7200	17.0950	16.6100	17.0800	+2.892%	7,721,551	+50.410%
2025-04-21	17.0000	17.0400	16.4450	16.6000	-2.924%	6,000,792	+54.759%
2025-04-17	17.3100	17.4400	17.0600	17.1000	-1.042%	7,317,888	+50.234%
2025-04-16	17.0000	17.9700	16.9000	17.2800	-1.595%	8,373,269	+48.669%
2025-04-15	17.3400	17.8900	17.2000	17.5600	+1.738%	9,172,784	+46.298%
2025-04-14	17.4200	17.4200	16.9050	17.2600	+1.889%	5,724,658	+48.841%
2025-04-11	16.6900	17.0600	16.3600	16.9400	0.000%	6,616,634	+51.653%
2025-04-10	17.4900	17.6800	16.4450	16.9400	-6.253%	8,324,161	+51.653%
2025-04-09	16.0400	18.4000	15.8600	18.0700	+9.449%	10,885,595	+42.169%
2025-04-08	17.1400	17.5300	16.2100	16.5100	+0.061%	6,895,915	+55.603%
2025-04-07	15.6800	17.2200	15.5600	16.5000	+1.789%	12,321,217	+55.697%
2025-04-04	16.4100	16.4800	15.1850	16.2100	-5.811%	11,098,997	+58.482%
2025-04-03	18.7300	18.7900	17.1900	17.2100	-12.417%	7,637,953	+49.274%
2025-04-02	18.9300	19.6600	18.9300	19.6500	+2.665%	4,432,071	+30.738%
2025-04-01	19.2100	19.4100	18.8350	19.1400	-1.442%	4,151,608	+34.222%
2025-03-31	18.9000	19.4700	18.8344	19.4200	+0.988%	5,015,282	+32.286%
2025-03-28	19.1700	19.5500	18.9500	19.2300	-0.259%	5,246,993	+33.593%
2025-03-27	19.6000	19.6900	19.2800	19.2800	-1.633%	2,813,869	+33.247%
2025-03-26	19.8800	20.0550	19.4800	19.6000	-0.860%	3,095,750	+31.071%
2025-03-25	19.6500	19.9689	19.5700	19.7700	+0.560%	3,822,942	+29.944%
2025-03-24	19.6700	19.6900	19.4150	19.6600	+1.918%	3,780,081	+30.671%
2025-03-21	19.0700	19.3200	18.8600	19.2900	+0.364%	11,094,348	+33.178%
2025-03-20	18.9400	19.4800	18.9350	19.2200	-0.052%	4,181,799	+33.663%
2025-03-19	18.8900	19.3800	18.7500	19.2300	+2.179%	4,359,739	+33.593%
2025-03-18	18.8700	18.9200	18.5900	18.8200	-0.159%	4,341,380	+36.504%
2025-03-17	18.9800	19.1350	18.7650	18.8500	-0.946%	4,990,150	+36.286%
2025-03-14	18.6400	19.0350	18.5400	19.0300	+3.088%	5,005,237	+34.997%
2025-03-13	18.8000	18.8500	18.4300	18.4600	-1.442%	6,399,082	+39.166%
2025-03-12	18.6500	18.9500	18.3650	18.7300	+2.969%	9,448,516	+37.160%
2025-03-11	17.7000	18.4550	17.6600	18.1900	+2.768%	12,683,098	+41.231%
2025-03-10	18.5500	18.5650	17.5050	17.7000	-6.250%	12,891,675	+45.141%
2025-03-07	19.1100	19.2900	18.5450	18.8800	-1.820%	12,868,670	+36.070%
2025-03-06	19.5500	19.6400	19.0050	19.2300	-3.075%	11,039,641	+33.593%
2025-03-05	20.0500	20.1300	19.3600	19.8400	-0.850%	8,601,491	+29.486%
2025-03-04	20.4700	20.6600	19.4800	20.0100	-4.304%	8,929,717	+28.386%
2025-03-03	21.5700	21.7650	20.6500	20.9100	-2.925%	7,339,512	+22.860%
2025-02-28	21.1200	21.5600	21.0500	21.5400	+2.474%	5,944,783	+19.266%
2025-02-27	21.1000	21.3356	20.8950	21.0200	+0.334%	3,525,645	+22.217%
2025-02-26	20.7900	21.2300	20.7700	20.9500	+1.355%	5,570,673	+22.625%
2025-02-25	20.8700	20.9700	20.3700	20.6700	0.000%	6,625,122	+24.286%
2025-02-24	20.9800	21.0050	20.3950	20.6700	-0.768%	4,986,135	+24.286%
2025-02-21	21.7300	21.7400	20.8000	20.8300	-3.296%	8,097,875	+23.332%
2025-02-20	22.0500	22.1500	21.3750	21.5400	-2.622%	4,260,904	+19.266%
2025-02-19	21.9800	22.2900	21.8600	22.1200	-0.226%	3,872,258	+16.139%
2025-02-18	22.1500	22.2400	22.0100	22.1700	+0.317%	3,212,653	+15.877%
2025-02-14	21.9900	22.3800	21.9900	22.1000	+0.500%	2,720,102	+16.244%
2025-02-13	22.0800	22.2400	21.7900	21.9900	-0.722%	4,224,738	+16.826%
2025-02-12	22.1600	22.3700	21.9950	22.1500	-1.248%	4,811,377	+15.982%
2025-02-11	22.0000	22.4400	21.9600	22.4300	+1.585%	4,258,462	+14.534%
2025-02-10	22.2900	22.3600	21.9000	22.0800	-0.987%	6,042,225	+16.350%
2025-02-07	22.3700	22.4300	21.9800	22.3000	-0.402%	5,350,870	+15.202%
2025-02-06	22.1400	22.3900	21.9900	22.3900	+1.588%	6,474,734	+14.739%
2025-02-05	21.9000	22.0900	21.6300	22.0400	+1.240%	3,707,850	+16.561%
2025-02-04	21.5800	21.9350	21.4800	21.7700	+1.303%	4,768,215	+18.006%
2025-02-03	21.2800	21.6800	21.0700	21.4900	-1.827%	4,444,721	+19.544%
2025-01-31	21.9400	22.1050	21.6900	21.8900	-0.228%	6,260,486	+17.360%
2025-01-30	21.7500	22.0950	21.6700	21.9400	+2.047%	5,445,486	+17.092%
2025-01-29	21.2700	22.0250	21.1900	21.5000	+0.986%	9,939,897	+19.488%
2025-01-28	21.2100	21.3200	20.9312	21.2900	+0.425%	6,294,851	+20.667%
2025-01-27	21.0400	21.4150	20.9200	21.2000	+0.569%	4,158,923	+21.179%
2025-01-24	20.8400	21.3050	20.7200	21.0800	+0.813%	6,197,909	+21.869%
2025-01-23	20.9100	21.2100	20.8200	20.9100	-0.381%	6,189,085	+22.860%
2025-01-22	21.3300	21.4550	20.9900	20.9900	-1.962%	6,786,422	+22.392%
2025-01-21	21.6400	21.8200	21.4000	21.4100	-0.696%	6,637,090	+19.991%
2025-01-17	21.2800	21.6200	21.1200	21.5600	+1.173%	4,489,708	+19.156%
2025-01-16	21.0000	21.6150	20.3700	21.3100	-0.374%	9,822,344	+20.554%
2025-01-15	21.4500	21.5800	21.1600	21.3900	+2.688%	8,576,974	+20.103%
2025-01-14	20.5900	20.9200	20.4200	20.8300	+2.712%	5,772,268	+23.332%
2025-01-13	19.8800	20.3100	19.8000	20.2800	+1.097%	4,681,367	+26.677%
2025-01-10	20.3700	20.4200	19.9300	20.0600	-2.857%	4,120,840	+28.066%

document.getElementById("vtHMgS").onerror = function(){this.style.display='none';}; .dark-mode .dXm51X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dXm51X{ color: #333333; background-color: white; border: 2px solid #333333; }FHNFirst Horizon Corporationstock NYSE

FHN
First Horizon Corporation
stock NYSE