First Horizon Corporation (FHN) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -1.7% vs the 50-day and -4% vs the 200-day average, 12% below the 52-week high and +15.7% off the 52-week low; a death cross printed 13 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: First Horizon Corporation trades 1.7% below its 50-day and 4.0% below its 200-day moving average. (as of 2026-10-30)

First Horizon is a bank holding company that owns First Horimon Bank and organises its business into Regional Banking, Specialty Banking and Corporate segments. It provides commercial, business and consumer banking, wealth management, treasury and loan syndication services, alongside fixed income trading and mortgage origination for institutional and retail clients.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FHN overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	23.76	23.76	23.14	23.27	-1.65%	5,859,386
2026-10-29	23.49	23.66	23.33	23.66	+1.94%	7,192,040
2026-10-28	23.41	23.45	22.98	23.21	-0.60%	6,092,499
2026-10-27	23.53	23.54	23.26	23.35	-0.34%	4,484,061
2026-10-26	23.52	23.75	23.41	23.43	-0.04%	4,273,149
2026-10-23	23.37	23.58	23.21	23.44	-0.42%	5,674,300
2026-10-22	23.09	23.59	23.06	23.54	+1.47%	5,958,800
2026-10-21	23.16	23.30	23.02	23.20	+0.61%	5,694,900
2026-10-20	22.76	23.24	22.76	23.06	+1.45%	7,545,600
2026-10-19	22.88	22.95	22.65	22.73	-0.66%	7,612,400
2026-10-16	23.02	23.32	22.88	22.88	+0.09%	8,429,500
2026-10-15	22.34	23.62	22.25	22.86	+0.84%	18,509,400
2026-10-14	22.45	22.67	22.39	22.67	-0.44%	11,773,400
2026-10-13	23.17	23.23	22.74	22.77	-1.26%	8,579,000
2026-10-12	23.10	23.26	23.01	23.06	-0.09%	8,320,600
2026-10-09	23.21	23.27	23.01	23.08	-0.99%	3,361,300
2026-10-08	22.84	23.31	22.78	23.31	+1.39%	5,273,700
2026-10-07	23.11	23.16	22.82	22.99	-1.50%	5,568,300
2026-10-06	23.45	23.54	23.28	23.34	-0.09%	5,259,800
2026-10-05	23.47	23.56	23.14	23.36	-0.26%	5,972,600
2026-10-02	23.15	23.45	23.13	23.42	+1.61%	5,094,900
2026-10-01	22.92	23.08	22.48	23.05	+0.13%	6,865,200
2026-09-30	23.03	23.27	22.97	23.02	-0.35%	4,523,000
2026-09-29	23.16	23.31	22.89	23.10	-0.39%	5,180,400
2026-09-28	23.41	23.41	23.13	23.19	-1.15%	6,834,500
2026-09-25	23.25	23.55	23.22	23.46	+1.21%	4,183,100
2026-09-24	23.07	23.22	22.89	23.18	+0.70%	4,013,800
2026-09-23	23.29	23.53	23.01	23.02	-1.37%	4,580,900
2026-09-22	24.01	24.10	23.32	23.34	-2.47%	5,803,500
2026-09-21	24.12	24.12	23.89	23.93	-0.04%	3,843,500
2026-09-18	24.05	24.10	23.81	23.94	-0.29%	8,004,200
2026-09-17	24.01	24.25	23.77	24.01	+0.33%	4,577,100
2026-09-16	24.45	24.55	23.53	23.93	-2.21%	4,741,600
2026-09-15	24.41	24.62	24.36	24.47	+0.62%	7,634,700
2026-09-14	24.46	24.71	24.32	24.32	-0.61%	8,447,200
2026-09-11	24.85	24.87	24.34	24.47	-1.17%	5,786,500
2026-09-10	24.62	24.77	24.34	24.76	+0.73%	4,183,000
2026-09-09	24.53	24.79	24.41	24.58	-0.36%	3,052,900
2026-09-08	24.88	24.99	24.65	24.67	-1.08%	3,983,800
2026-09-04	24.87	25.08	24.85	24.94	-0.08%	3,770,600
2026-09-03	24.66	24.98	24.66	24.96	+1.59%	2,152,700
2026-09-02	24.16	24.75	24.12	24.57	+2.25%	3,368,200
2026-09-01	24.31	24.52	23.85	24.03	-1.19%	4,868,500
2026-08-31	24.60	24.70	24.31	24.32	-1.34%	5,312,800
2026-08-28	24.55	24.69	24.39	24.65	+0.94%	4,543,800
2026-08-27	24.50	24.50	24.18	24.42	-0.61%	3,867,100
2026-08-26	24.51	24.66	24.44	24.57	+0.61%	3,809,500
2026-08-25	24.53	24.55	24.37	24.42	-0.45%	3,259,433
2026-08-24	24.67	25.00	24.52	24.53	-0.41%	3,700,163
2026-08-21	24.80	24.89	24.41	24.63	-0.20%	4,096,400
2026-08-20	24.60	24.99	24.60	24.68	-0.76%	3,519,400
2026-08-19	25.84	25.84	24.77	24.87	-3.68%	4,957,900
2026-08-18	26.03	26.14	25.71	25.82	-0.77%	2,459,900
2026-08-17	26.16	26.33	25.89	26.02	-0.76%	2,553,900
2026-08-14	26.10	26.25	25.92	26.22	+0.77%	3,446,100
2026-08-13	26.00	26.11	25.80	26.02	+0.54%	4,592,000
2026-08-12	25.53	25.95	25.38	25.88	+1.77%	4,541,500
2026-08-11	25.22	25.47	25.22	25.43	+0.79%	11,218,400
2026-08-10	25.32	25.51	25.16	25.23	-0.90%	4,220,300
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

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).

Jan+2.65%
Feb-0.60%
Mar-5.73%
Apr+0.24%
May-7.47%
Jun+5.94%
Jul+6.23%
Aug-0.42%
Sep-5.43%
Oct+4.58%
Nov+11.87%
Dec+2.11%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is First Horizon Corporation's (FHN) latest close?

23.27 on 2026-10-30, from the Closelook data lake's daily price record.

What is FHN's 52-week high and low?

26.56 high and 20.40 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on FHN?

Downtrend stack: Trades -1.7% vs the 50-day and -4% vs the 200-day average, 12% below the 52-week high and +15.7% off the 52-week low; a death cross printed 13 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is FHN above its 50-day and 200-day moving averages?

First Horizon Corporation trades 1.7% below its 50-day and 4.0% below its 200-day moving average (0.5% above its 20-day). As of 2026-10-30.