First Horizon Corporation (FHN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 25.75 | 25.75 | 25.16 | 25.46 | -0.12% | 7,665,500 |
| 2026-08-06 | 26.35 | 26.39 | 25.47 | 25.49 | -2.60% | 4,364,900 |
| 2026-08-05 | 26.26 | 26.43 | 26.09 | 26.17 | +0.31% | 5,689,800 |
| 2026-08-04 | 25.84 | 26.22 | 25.76 | 26.09 | +1.12% | 6,518,300 |
| 2026-08-03 | 25.58 | 26.01 | 25.57 | 25.80 | +0.62% | 3,379,700 |
| 2026-07-31 | 25.57 | 25.77 | 25.39 | 25.64 | +0.75% | 7,389,300 |
| 2026-07-30 | 25.91 | 25.94 | 25.43 | 25.45 | -1.24% | 4,883,400 |
| 2026-07-29 | 25.87 | 26.09 | 25.58 | 25.77 | -0.96% | 4,782,800 |
| 2026-07-28 | 25.74 | 26.04 | 25.49 | 26.02 | +2.12% | 4,494,400 |
| 2026-07-27 | 25.62 | 25.84 | 25.42 | 25.48 | -0.20% | 5,041,400 |
| 2026-07-24 | 25.49 | 25.67 | 25.38 | 25.53 | +0.04% | 3,863,300 |
| 2026-07-23 | 25.53 | 25.53 | 25.07 | 25.52 | -0.78% | 4,786,300 |
| 2026-07-22 | 25.56 | 25.74 | 25.42 | 25.72 | +0.82% | 4,484,700 |
| 2026-07-21 | 25.56 | 25.56 | 25.19 | 25.51 | +0.16% | 7,539,200 |
| 2026-07-20 | 25.80 | 25.90 | 25.35 | 25.47 | -1.28% | 5,781,900 |
| 2026-07-17 | 25.21 | 26.13 | 25.08 | 25.80 | +1.57% | 12,230,800 |
| 2026-07-16 | 24.72 | 25.40 | 24.69 | 25.40 | +1.84% | 11,254,600 |
| 2026-07-15 | 24.80 | 25.28 | 24.48 | 24.94 | -3.03% | 13,918,900 |
| 2026-07-14 | 25.88 | 26.18 | 25.65 | 25.72 | -0.39% | 8,583,300 |
| 2026-07-13 | 25.87 | 25.89 | 25.53 | 25.82 | +0.31% | 3,369,100 |
| 2026-07-10 | 25.82 | 25.92 | 25.56 | 25.74 | +0.19% | 3,388,000 |
| 2026-07-09 | 25.36 | 25.87 | 25.29 | 25.69 | +1.74% | 5,536,300 |
| 2026-07-08 | 25.63 | 25.66 | 24.86 | 25.25 | -1.98% | 4,679,800 |
| 2026-07-07 | 25.97 | 26.06 | 25.75 | 25.76 | -0.35% | 2,884,700 |
| 2026-07-06 | 25.54 | 25.94 | 25.54 | 25.85 | +0.66% | 3,979,300 |
| 2026-07-02 | 26.26 | 26.31 | 25.49 | 25.68 | -1.42% | 2,849,500 |
| 2026-07-01 | 25.75 | 26.11 | 25.49 | 26.05 | +1.60% | 3,705,600 |
| 2026-06-30 | 25.53 | 25.74 | 25.37 | 25.64 | +0.23% | 3,750,700 |
| 2026-06-29 | 25.45 | 25.72 | 25.34 | 25.58 | +0.00% | 3,658,800 |
| 2026-06-26 | 25.61 | 25.73 | 25.36 | 25.58 | +0.08% | 5,543,500 |
| 2026-06-25 | 25.41 | 25.88 | 25.35 | 25.56 | +1.11% | 5,329,300 |
| 2026-06-24 | 24.98 | 25.31 | 24.88 | 25.28 | +1.32% | 3,384,700 |
| 2026-06-23 | 24.81 | 25.05 | 24.70 | 24.95 | +0.56% | 3,852,200 |
| 2026-06-22 | 24.72 | 25.06 | 24.70 | 24.81 | +0.00% | 3,957,900 |
| 2026-06-18 | 25.04 | 25.09 | 24.71 | 24.81 | +0.32% | 6,956,800 |
| 2026-06-17 | 24.90 | 25.22 | 24.49 | 24.73 | -0.80% | 6,875,000 |
| 2026-06-16 | 25.00 | 25.09 | 24.80 | 24.93 | +0.81% | 3,236,900 |
| 2026-06-15 | 25.37 | 25.42 | 24.72 | 24.73 | -1.63% | 8,033,000 |
| 2026-06-12 | 25.00 | 25.27 | 24.95 | 25.14 | +0.60% | 4,632,200 |
| 2026-06-11 | 24.87 | 25.11 | 24.59 | 24.99 | +1.09% | 3,719,700 |
| 2026-06-10 | 24.74 | 25.13 | 24.61 | 24.72 | -0.08% | 4,404,900 |
| 2026-06-09 | 24.45 | 24.88 | 24.42 | 24.74 | +1.94% | 5,933,600 |
| 2026-06-08 | 24.22 | 24.44 | 24.13 | 24.27 | +0.46% | 4,195,200 |
| 2026-06-05 | 24.31 | 24.44 | 24.10 | 24.16 | -0.37% | 4,478,400 |
| 2026-06-04 | 23.91 | 24.34 | 23.87 | 24.25 | +2.62% | 4,037,600 |
| 2026-06-03 | 23.85 | 23.90 | 23.47 | 23.63 | -1.54% | 5,232,800 |
| 2026-06-02 | 23.53 | 24.12 | 23.53 | 24.00 | +1.61% | 4,234,900 |
| 2026-06-01 | 23.98 | 24.10 | 23.61 | 23.62 | -2.52% | 5,293,800 |
| 2026-05-29 | 24.17 | 24.41 | 24.15 | 24.23 | +0.04% | 4,149,800 |
| 2026-05-28 | 24.17 | 24.29 | 23.98 | 24.22 | +0.08% | 2,824,500 |
| 2026-05-27 | 24.45 | 24.55 | 24.14 | 24.20 | -0.78% | 4,262,500 |
| 2026-05-26 | 24.36 | 24.64 | 24.20 | 24.39 | +0.66% | 2,934,900 |
| 2026-05-22 | 24.11 | 24.40 | 23.96 | 24.23 | +0.54% | 2,940,300 |
| 2026-05-21 | 24.02 | 24.21 | 23.83 | 24.10 | -0.54% | 3,139,800 |
| 2026-05-20 | 23.76 | 24.27 | 23.50 | 24.23 | +2.71% | 4,148,200 |
| 2026-05-19 | 23.78 | 23.78 | 23.40 | 23.59 | -0.59% | 3,122,100 |
| 2026-05-18 | 23.62 | 23.95 | 23.62 | 23.73 | +0.68% | 4,039,200 |
| 2026-05-15 | 23.53 | 23.82 | 23.24 | 23.57 | -0.63% | 2,834,300 |
| 2026-05-14 | 23.72 | 23.96 | 23.66 | 23.72 | +1.24% | 2,550,800 |
| 2026-05-13 | 23.76 | 23.93 | 23.39 | 23.43 | -1.97% | 3,662,700 |
| 2026-05-12 | 24.04 | 24.12 | 23.45 | 23.90 | -0.58% | 3,776,300 |
| 2026-05-11 | 24.75 | 24.80 | 23.94 | 24.04 | -2.32% | 3,572,600 |
| 2026-05-08 | 24.59 | 24.74 | 24.43 | 24.61 | +0.57% | 4,129,800 |
| 2026-05-07 | 25.15 | 25.24 | 24.47 | 24.47 | -2.39% | 3,952,100 |
| 2026-05-06 | 25.00 | 25.37 | 25.00 | 25.07 | +1.17% | 3,642,000 |
| 2026-05-05 | 24.68 | 24.99 | 24.56 | 24.78 | +0.61% | 2,881,700 |
| 2026-05-04 | 24.68 | 24.86 | 24.49 | 24.63 | -1.04% | 2,865,400 |
| 2026-05-01 | 25.00 | 25.05 | 24.71 | 24.89 | -0.28% | 3,068,200 |
| 2026-04-30 | 24.36 | 25.03 | 24.23 | 24.96 | +2.25% | 4,513,600 |
| 2026-04-29 | 24.61 | 24.74 | 24.25 | 24.41 | -0.97% | 2,242,300 |
| 2026-04-28 | 24.87 | 24.98 | 24.59 | 24.65 | +0.12% | 2,418,100 |
| 2026-04-27 | 24.22 | 24.78 | 24.22 | 24.62 | +1.69% | 3,269,000 |
| 2026-04-24 | 24.62 | 24.72 | 24.15 | 24.21 | -2.02% | 3,837,600 |
| 2026-04-23 | 24.59 | 24.82 | 24.40 | 24.71 | +0.53% | 3,076,200 |
| 2026-04-22 | 24.74 | 24.89 | 24.43 | 24.58 | -0.36% | 3,607,500 |
| 2026-04-21 | 24.82 | 25.09 | 24.60 | 24.67 | -0.48% | 5,122,600 |
| 2026-04-20 | 24.20 | 24.89 | 24.12 | 24.79 | +2.06% | 5,500,800 |
| 2026-04-17 | 24.25 | 24.77 | 24.16 | 24.29 | +1.29% | 8,668,700 |
| 2026-04-16 | 24.16 | 24.39 | 23.95 | 23.98 | -0.79% | 6,567,100 |
| 2026-04-15 | 23.77 | 24.37 | 23.68 | 24.17 | -0.33% | 9,588,000 |
| 2026-04-14 | 24.29 | 24.86 | 23.95 | 24.25 | -0.25% | 14,201,800 |
| 2026-04-13 | 23.89 | 24.34 | 23.79 | 24.31 | +1.08% | 5,504,300 |
| 2026-04-10 | 24.39 | 24.46 | 23.99 | 24.05 | -1.56% | 4,609,700 |
| 2026-04-09 | 24.30 | 24.53 | 23.93 | 24.43 | +1.37% | 4,357,900 |
| 2026-04-08 | 23.88 | 24.22 | 23.88 | 24.10 | +3.97% | 5,902,800 |
| 2026-04-07 | 22.86 | 23.27 | 22.86 | 23.18 | -0.43% | 4,173,600 |
| 2026-04-06 | 23.17 | 23.38 | 23.10 | 23.28 | +0.43% | 3,334,300 |
| 2026-04-02 | 22.54 | 23.21 | 22.35 | 23.18 | +0.87% | 4,238,600 |
| 2026-04-01 | 23.00 | 23.20 | 22.86 | 22.98 | +0.97% | 3,722,100 |
| 2026-03-31 | 22.48 | 22.97 | 22.31 | 22.76 | +3.22% | 4,450,500 |
| 2026-03-30 | 22.31 | 22.37 | 21.95 | 22.05 | -0.36% | 3,465,100 |
| 2026-03-27 | 22.44 | 22.50 | 22.00 | 22.13 | -1.86% | 4,364,600 |
| 2026-03-26 | 22.54 | 22.74 | 22.44 | 22.55 | -0.79% | 2,684,200 |
| 2026-03-25 | 22.88 | 23.03 | 22.43 | 22.73 | +0.18% | 3,524,100 |
| 2026-03-24 | 22.20 | 22.97 | 22.10 | 22.69 | +1.25% | 5,887,800 |
| 2026-03-23 | 22.46 | 22.67 | 22.17 | 22.41 | +2.56% | 6,355,600 |
| 2026-03-20 | 21.76 | 21.93 | 21.61 | 21.85 | +0.55% | 11,978,600 |
| 2026-03-19 | 21.66 | 21.93 | 21.24 | 21.73 | -0.18% | 5,658,500 |
| 2026-03-18 | 21.80 | 22.05 | 21.71 | 21.77 | -0.32% | 4,981,600 |
| 2026-03-17 | 22.12 | 22.24 | 21.79 | 21.84 | -0.14% | 6,410,400 |
| 2026-03-16 | 21.90 | 22.23 | 21.80 | 21.87 | +0.60% | 5,762,900 |
| 2026-03-13 | 22.13 | 22.30 | 21.67 | 21.74 | -1.94% | 4,874,200 |
| 2026-03-12 | 22.09 | 22.23 | 21.95 | 22.17 | -1.90% | 6,363,300 |
| 2026-03-11 | 22.87 | 23.10 | 22.45 | 22.60 | -1.74% | 6,802,500 |
| 2026-03-10 | 22.82 | 23.26 | 22.49 | 23.00 | +0.74% | 7,074,300 |
| 2026-03-09 | 22.50 | 22.95 | 22.07 | 22.83 | +0.09% | 5,805,100 |
| 2026-03-06 | 22.71 | 22.95 | 22.22 | 22.81 | -2.60% | 4,868,800 |
| 2026-03-05 | 23.21 | 23.48 | 23.13 | 23.42 | -0.21% | 4,381,300 |
| 2026-03-04 | 23.54 | 23.71 | 23.30 | 23.47 | +0.30% | 4,655,300 |
| 2026-03-03 | 23.50 | 23.86 | 22.99 | 23.40 | -3.15% | 8,618,700 |
| 2026-03-02 | 23.27 | 24.22 | 23.24 | 24.16 | +1.56% | 6,354,500 |
| 2026-02-27 | 24.38 | 24.53 | 23.39 | 23.79 | -4.50% | 11,765,700 |
| 2026-02-26 | 24.58 | 25.06 | 24.55 | 24.91 | +1.71% | 4,283,000 |
| 2026-02-25 | 24.34 | 24.56 | 24.13 | 24.49 | +1.53% | 5,632,400 |
| 2026-02-24 | 24.02 | 24.24 | 23.82 | 24.12 | +0.08% | 4,328,600 |
| 2026-02-23 | 25.24 | 25.40 | 24.00 | 24.10 | -4.55% | 6,164,500 |
| 2026-02-20 | 24.86 | 25.29 | 24.70 | 25.25 | +0.92% | 5,451,900 |
| 2026-02-19 | 24.90 | 25.15 | 24.72 | 25.02 | -0.32% | 4,880,500 |
| 2026-02-18 | 24.90 | 25.24 | 24.77 | 25.10 | +1.29% | 4,425,800 |
| 2026-02-17 | 24.61 | 25.06 | 24.56 | 24.78 | +0.90% | 5,135,400 |
| 2026-02-13 | 24.33 | 24.75 | 24.05 | 24.56 | +0.12% | 4,764,200 |
| 2026-02-12 | 25.15 | 25.27 | 23.85 | 24.53 | -1.72% | 9,221,200 |
| 2026-02-11 | 25.90 | 26.11 | 24.91 | 24.96 | -2.65% | 10,202,500 |
| 2026-02-10 | 25.98 | 26.26 | 25.34 | 25.64 | -1.50% | 8,372,800 |
| 2026-02-09 | 26.00 | 26.39 | 25.93 | 26.03 | -0.76% | 6,100,900 |
| 2026-02-06 | 26.00 | 26.56 | 25.91 | 26.23 | +1.51% | 7,779,700 |
| 2026-02-05 | 25.51 | 25.94 | 25.48 | 25.84 | +0.27% | 5,526,000 |
| 2026-02-04 | 26.00 | 26.31 | 25.68 | 25.77 | +0.19% | 9,078,000 |
| 2026-02-03 | 24.87 | 25.79 | 24.84 | 25.72 | +3.63% | 10,114,500 |
| 2026-02-02 | 24.47 | 24.94 | 24.38 | 24.82 | +1.35% | 5,377,400 |
| 2026-01-30 | 24.43 | 24.69 | 24.35 | 24.49 | +0.29% | 10,270,500 |
| 2026-01-29 | 24.32 | 24.61 | 24.05 | 24.42 | +0.91% | 5,524,400 |
| 2026-01-28 | 24.26 | 24.43 | 24.09 | 24.20 | -0.33% | 5,424,300 |
| 2026-01-27 | 24.29 | 24.47 | 24.14 | 24.28 | +0.21% | 4,044,100 |
| 2026-01-26 | 23.88 | 24.32 | 23.88 | 24.23 | +1.30% | 5,088,400 |
| 2026-01-23 | 24.47 | 24.63 | 23.82 | 23.92 | -2.88% | 7,201,900 |
| 2026-01-22 | 24.98 | 25.21 | 24.51 | 24.63 | -1.28% | 6,608,400 |
| 2026-01-21 | 24.05 | 25.08 | 24.04 | 24.95 | +4.35% | 8,742,500 |
| 2026-01-20 | 23.74 | 24.27 | 23.61 | 23.91 | -0.87% | 6,176,800 |
| 2026-01-16 | 24.67 | 24.72 | 24.07 | 24.12 | -1.31% | 11,606,200 |
| 2026-01-15 | 24.35 | 24.76 | 24.10 | 24.44 | +1.62% | 11,074,800 |
| 2026-01-14 | 23.97 | 24.24 | 23.77 | 24.05 | -0.17% | 10,089,800 |
| 2026-01-13 | 24.30 | 24.38 | 24.05 | 24.09 | -0.54% | 5,555,100 |
| 2026-01-12 | 24.19 | 24.37 | 24.01 | 24.22 | -1.02% | 5,119,800 |
| 2026-01-09 | 24.75 | 24.91 | 24.38 | 24.47 | -1.13% | 4,679,800 |
| 2026-01-08 | 24.60 | 24.89 | 24.44 | 24.75 | +0.65% | 5,475,000 |
| 2026-01-07 | 24.84 | 24.85 | 24.36 | 24.59 | -0.32% | 5,069,200 |
| 2026-01-06 | 24.57 | 24.84 | 24.36 | 24.67 | +0.41% | 4,656,200 |
| 2026-01-05 | 24.00 | 24.88 | 24.00 | 24.57 | +1.82% | 6,819,200 |
| 2026-01-02 | 24.06 | 24.15 | 23.67 | 24.13 | +0.96% | 5,865,200 |
| 2025-12-31 | 24.13 | 24.13 | 23.82 | 23.90 | -0.08% | 4,222,400 |
| 2025-12-30 | 24.18 | 24.18 | 23.90 | 23.92 | -0.62% | 5,365,000 |
| 2025-12-29 | 24.49 | 24.57 | 24.04 | 24.07 | -1.80% | 4,508,800 |
| 2025-12-26 | 24.56 | 24.62 | 24.42 | 24.51 | +0.00% | 2,746,600 |
| 2025-12-24 | 24.60 | 24.69 | 24.48 | 24.51 | -0.12% | 2,014,300 |
| 2025-12-23 | 24.71 | 24.75 | 24.52 | 24.54 | -0.28% | 4,169,900 |
| 2025-12-22 | 24.46 | 24.69 | 24.33 | 24.61 | +0.74% | 4,627,200 |
| 2025-12-19 | 24.09 | 24.44 | 24.05 | 24.43 | +1.62% | 11,845,200 |
| 2025-12-18 | 24.01 | 24.21 | 23.84 | 24.04 | +0.71% | 6,817,000 |
| 2025-12-17 | 23.80 | 24.09 | 23.70 | 23.87 | +0.84% | 5,853,700 |
| 2025-12-16 | 24.10 | 24.10 | 23.54 | 23.67 | -0.25% | 5,472,800 |
| 2025-12-15 | 23.84 | 23.93 | 23.65 | 23.73 | +0.59% | 6,007,800 |
| 2025-12-12 | 23.84 | 24.00 | 23.55 | 23.59 | -1.54% | 7,151,700 |
| 2025-12-11 | 23.55 | 24.11 | 23.32 | 23.96 | +0.38% | 6,174,800 |
| 2025-12-10 | 22.96 | 23.90 | 22.85 | 23.87 | +4.60% | 8,265,800 |
| 2025-12-09 | 22.78 | 23.06 | 22.70 | 22.82 | +0.18% | 7,122,700 |
| 2025-12-08 | 22.77 | 22.96 | 22.69 | 22.78 | +0.09% | 5,940,400 |
| 2025-12-05 | 22.69 | 22.96 | 22.63 | 22.76 | -0.31% | 4,816,100 |
| 2025-12-04 | 22.75 | 22.98 | 22.64 | 22.83 | +0.48% | 5,021,100 |
| 2025-12-03 | 22.27 | 22.74 | 22.26 | 22.72 | +1.84% | 4,869,600 |
| 2025-12-02 | 22.69 | 22.69 | 22.29 | 22.31 | -1.11% | 3,778,500 |
| 2025-12-01 | 22.31 | 22.67 | 22.25 | 22.56 | +0.98% | 4,422,600 |
| 2025-11-28 | 22.29 | 22.46 | 22.22 | 22.34 | +0.45% | 2,446,500 |
| 2025-11-26 | 22.36 | 22.58 | 22.24 | 22.24 | -0.63% | 3,491,900 |
| 2025-11-25 | 21.89 | 22.58 | 21.88 | 22.38 | +3.32% | 5,900,800 |
| 2025-11-24 | 21.68 | 21.83 | 21.57 | 21.66 | -0.28% | 4,984,600 |
| 2025-11-21 | 21.34 | 21.93 | 21.30 | 21.72 | +1.97% | 4,622,100 |
| 2025-11-20 | 21.63 | 21.84 | 21.10 | 21.30 | -0.09% | 6,638,100 |
| 2025-11-19 | 20.76 | 21.42 | 20.76 | 21.32 | +2.70% | 8,066,000 |
| 2025-11-18 | 20.50 | 20.99 | 20.40 | 20.76 | +0.83% | 7,167,400 |
| 2025-11-17 | 21.31 | 21.49 | 20.54 | 20.59 | -3.79% | 7,756,100 |
| 2025-11-14 | 21.25 | 21.57 | 20.96 | 21.40 | -0.09% | 6,547,800 |
| 2025-11-13 | 21.62 | 21.84 | 21.37 | 21.42 | -1.74% | 6,433,400 |
| 2025-11-12 | 21.74 | 22.09 | 21.72 | 21.80 | +0.51% | 5,036,000 |
| 2025-11-11 | 21.90 | 21.95 | 21.58 | 21.69 | -0.60% | 6,653,600 |
| 2025-11-10 | 21.62 | 22.04 | 21.56 | 21.82 | +1.35% | 7,765,700 |
| 2025-11-07 | 21.15 | 21.57 | 20.99 | 21.53 | +0.84% | 8,178,700 |
| 2025-11-06 | 21.41 | 21.66 | 21.24 | 21.35 | -0.74% | 7,867,400 |
| 2025-11-05 | 21.19 | 21.70 | 21.09 | 21.51 | +1.37% | 7,457,200 |
| 2025-11-04 | 21.30 | 21.39 | 20.95 | 21.22 | -1.12% | 8,977,600 |
| 2025-11-03 | 21.18 | 21.47 | 21.01 | 21.46 | +0.47% | 8,521,900 |
| 2025-10-31 | 20.89 | 21.40 | 20.83 | 21.36 | +1.91% | 10,362,500 |
| 2025-10-30 | 20.70 | 21.25 | 20.66 | 20.96 | +1.16% | 8,447,600 |
| 2025-10-29 | 20.83 | 21.17 | 20.64 | 20.72 | -1.75% | 11,082,100 |
| 2025-10-28 | 21.40 | 21.43 | 20.94 | 21.09 | +0.48% | 10,171,100 |
| 2025-10-27 | 21.03 | 21.18 | 20.86 | 20.99 | +0.57% | 7,724,200 |
| 2025-10-24 | 20.76 | 21.03 | 20.59 | 20.87 | +1.51% | 10,265,600 |
| 2025-10-23 | 20.73 | 20.94 | 20.53 | 20.56 | -0.29% | 14,601,100 |
| 2025-10-22 | 20.89 | 21.00 | 20.59 | 20.62 | -0.77% | 12,320,700 |
| 2025-10-21 | 20.49 | 20.89 | 20.44 | 20.78 | +1.17% | 12,579,700 |
| 2025-10-20 | 20.31 | 20.62 | 20.27 | 20.54 | +1.28% | 13,140,600 |
| 2025-10-17 | 20.26 | 20.39 | 20.00 | 20.28 | +1.71% | 25,187,500 |
| 2025-10-16 | 20.48 | 20.94 | 19.80 | 19.94 | -4.36% | 24,430,500 |
| 2025-10-15 | 23.45 | 23.70 | 19.99 | 20.85 | -9.43% | 62,495,400 |
| 2025-10-14 | 22.30 | 23.26 | 22.15 | 23.02 | +2.54% | 28,508,300 |
| 2025-10-13 | 22.64 | 22.66 | 22.05 | 22.45 | +0.85% | 20,280,500 |
| 2025-10-10 | 23.50 | 23.63 | 22.25 | 22.26 | -4.99% | 21,554,000 |
| 2025-10-09 | 23.15 | 23.48 | 23.01 | 23.43 | +1.60% | 19,800,400 |
| 2025-10-08 | 23.16 | 23.28 | 22.74 | 23.06 | +0.35% | 13,542,200 |
| 2025-10-07 | 23.16 | 23.33 | 22.96 | 22.98 | -0.30% | 10,039,300 |
| 2025-10-06 | 23.00 | 23.47 | 22.66 | 23.05 | +2.17% | 16,413,800 |
| 2025-10-03 | 22.56 | 22.73 | 22.40 | 22.56 | +0.40% | 8,510,600 |
| 2025-10-02 | 22.32 | 22.53 | 22.15 | 22.47 | +0.49% | 7,839,400 |
| 2025-10-01 | 22.55 | 22.56 | 22.27 | 22.36 | -1.11% | 11,729,700 |
| 2025-09-30 | 22.75 | 22.85 | 22.13 | 22.61 | -0.22% | 12,677,600 |
| 2025-09-29 | 22.95 | 22.95 | 22.53 | 22.66 | -0.83% | 7,349,500 |
| 2025-09-26 | 22.78 | 22.94 | 22.62 | 22.85 | +0.84% | 7,399,300 |
| 2025-09-25 | 22.48 | 22.77 | 22.31 | 22.66 | -0.57% | 9,918,400 |
| 2025-09-24 | 22.79 | 22.95 | 22.60 | 22.79 | +0.75% | 8,450,100 |
| 2025-09-23 | 22.73 | 23.07 | 22.60 | 22.62 | -0.31% | 8,656,000 |
| 2025-09-22 | 22.85 | 23.09 | 22.63 | 22.69 | -1.77% | 10,657,300 |
| 2025-09-19 | 23.19 | 23.26 | 22.99 | 23.10 | -0.56% | 18,621,100 |
| 2025-09-18 | 22.77 | 23.25 | 22.61 | 23.23 | +2.52% | 13,182,900 |
| 2025-09-17 | 22.31 | 22.93 | 22.28 | 22.66 | +1.75% | 14,001,100 |
| 2025-09-16 | 22.29 | 22.36 | 21.94 | 22.27 | -0.22% | 9,845,900 |
| 2025-09-15 | 22.57 | 22.69 | 22.31 | 22.32 | -0.84% | 12,445,200 |
| 2025-09-12 | 22.56 | 22.74 | 22.50 | 22.51 | -1.01% | 9,818,600 |
| 2025-09-11 | 22.71 | 23.08 | 22.58 | 22.74 | +0.26% | 15,029,500 |
| 2025-09-10 | 22.85 | 23.05 | 22.37 | 22.68 | -0.57% | 13,079,300 |
| 2025-09-09 | 22.30 | 22.81 | 22.19 | 22.81 | +2.33% | 14,305,700 |
| 2025-09-08 | 22.28 | 22.31 | 21.99 | 22.29 | +0.22% | 10,303,000 |
| 2025-09-05 | 22.86 | 22.95 | 22.09 | 22.24 | -2.41% | 11,552,100 |
| 2025-09-04 | 22.65 | 22.80 | 22.49 | 22.79 | +1.29% | 11,381,400 |
| 2025-09-03 | 22.35 | 22.69 | 22.16 | 22.50 | +0.45% | 10,599,700 |
| 2025-09-02 | 22.28 | 22.42 | 22.08 | 22.40 | -0.88% | 11,855,200 |
| 2025-08-29 | 22.71 | 22.85 | 22.53 | 22.60 | -0.44% | 9,262,400 |
| 2025-08-28 | 22.98 | 22.98 | 22.59 | 22.70 | -0.57% | 11,155,400 |
| 2025-08-27 | 22.58 | 22.97 | 22.51 | 22.83 | +0.62% | 16,361,700 |
| 2025-08-26 | 22.50 | 22.74 | 22.45 | 22.69 | +0.84% | 11,226,900 |
| 2025-08-25 | 22.40 | 22.59 | 22.37 | 22.50 | -0.04% | 8,169,500 |
| 2025-08-22 | 22.08 | 22.72 | 21.98 | 22.51 | +2.50% | 14,988,600 |
| 2025-08-21 | 21.74 | 22.13 | 21.61 | 21.96 | +0.64% | 10,274,600 |
| 2025-08-20 | 21.72 | 21.86 | 21.48 | 21.82 | +0.46% | 8,421,900 |
| 2025-08-19 | 21.85 | 22.03 | 21.63 | 21.72 | -1.18% | 8,652,000 |
| 2025-08-18 | 21.78 | 22.03 | 21.59 | 21.98 | +0.59% | 8,126,500 |
| 2025-08-15 | 22.25 | 22.32 | 21.82 | 21.85 | -1.93% | 7,011,400 |
| 2025-08-14 | 21.95 | 22.29 | 21.83 | 22.28 | +0.45% | 8,481,500 |
| 2025-08-13 | 22.00 | 22.20 | 21.78 | 22.18 | +1.19% | 12,476,700 |
| 2025-08-12 | 21.55 | 21.94 | 21.42 | 21.92 | +2.72% | 13,205,500 |
| 2025-08-11 | 21.44 | 21.52 | 21.20 | 21.34 | -0.33% | 7,524,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+11.87%). Worst month: May (-7.47%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is First Horizon Corporation's (FHN) latest close?
25.46 on 2026-08-07, from the Closelook data lake's daily price record.
What is FHN's 52-week high and low?
26.56 high and 19.80 low over the trailing 52 weeks, as of 2026-08-07.
What is First Horizon Corporation's strongest and weakest month historically?
Historically, FHN's strongest calendar month has been Nov (average +11.87%) and its weakest May (average -7.47%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.