First Horizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	22.25	22.32	21.82	21.85	21.85	-1.93%	6,842,913
Aug 14, 2025	21.95	22.29	21.83	22.28	22.28	0.45%	8,481,546
Aug 13, 2025	22.00	22.20	21.78	22.18	22.18	1.19%	12,476,683
Aug 12, 2025	21.55	21.94	21.42	21.92	21.92	2.72%	13,206,535
Aug 11, 2025	21.44	21.52	21.20	21.34	21.34	-0.33%	7,524,650
Aug 8, 2025	21.42	21.60	21.17	21.41	21.41	1.18%	6,624,005
Aug 7, 2025	21.66	21.71	20.97	21.16	21.16	-1.17%	6,210,558
Aug 6, 2025	21.77	21.77	21.37	21.41	21.41	-1.25%	9,001,958
Aug 5, 2025	21.67	21.71	21.17	21.68	21.68	0.05%	12,000,957
Aug 4, 2025	21.40	21.71	21.36	21.67	21.67	1.55%	8,734,050
Aug 1, 2025	21.39	21.47	20.90	21.34	21.34	-2.15%	11,663,920
Jul 31, 2025	21.88	22.02	21.71	21.81	21.81	-0.59%	8,500,515
Jul 30, 2025	22.40	22.44	21.86	21.94	21.94	-1.66%	9,148,901
Jul 29, 2025	22.68	22.71	22.10	22.31	22.31	-0.93%	12,885,527
Jul 28, 2025	23.00	23.00	22.41	22.52	22.52	-1.27%	10,562,029
Jul 25, 2025	22.13	22.93	21.87	22.81	22.81	2.66%	11,995,900
Jul 24, 2025	22.56	22.61	22.20	22.22	22.22	-1.51%	8,945,942
Jul 23, 2025	22.55	22.65	22.39	22.56	22.56	0.53%	10,123,692
Jul 22, 2025	22.33	22.84	21.94	22.44	22.44	0.85%	15,456,744
Jul 21, 2025	22.36	22.56	22.19	22.25	22.25	-0.49%	9,634,685
Jul 18, 2025	22.27	22.44	22.10	22.36	22.36	0.68%	9,141,986
Jul 17, 2025	21.87	22.21	21.63	22.21	22.21	2.54%	10,368,180
Jul 16, 2025	21.53	22.00	21.33	21.66	21.66	2.07%	9,572,124
Jul 15, 2025	21.86	21.98	21.17	21.22	21.22	-3.41%	10,077,275
Jul 14, 2025	21.87	21.99	21.38	21.97	21.97	0.50%	7,509,674
Jul 11, 2025	21.91	22.02	21.77	21.86	21.86	-1.09%	3,853,603
Jul 10, 2025	21.95	22.22	21.83	22.10	22.10	0.73%	5,349,392
Jul 9, 2025	22.20	22.20	21.83	21.94	21.94	-	3,918,761
Jul 8, 2025	21.99	22.07	21.79	21.94	21.94	0.41%	4,470,402
Jul 7, 2025	21.92	22.16	21.67	21.85	21.85	-0.73%	5,870,203
Jul 3, 2025	21.83	22.16	21.71	22.01	22.01	1.15%	3,032,215
Jul 2, 2025	21.54	21.80	21.46	21.76	21.76	1.26%	7,248,478
Jul 1, 2025	21.07	21.69	20.98	21.49	21.49	1.37%	7,375,926
Jun 30, 2025	21.17	21.31	21.10	21.20	21.20	0.76%	6,081,957
Jun 27, 2025	20.98	21.12	20.91	21.04	21.04	0.62%	11,313,695
Jun 26, 2025	20.39	20.96	20.35	20.91	20.91	2.80%	5,862,124
Jun 25, 2025	20.41	20.48	20.21	20.34	20.34	-0.20%	3,625,220
Jun 24, 2025	20.47	20.62	20.35	20.38	20.38	0.74%	5,743,235
Jun 23, 2025	19.77	20.27	19.69	20.23	20.23	1.45%	6,762,811
Jun 20, 2025	19.63	20.00	19.57	19.94	19.94	2.20%	13,290,149
Jun 18, 2025	19.25	19.69	19.18	19.51	19.51	1.40%	4,867,512
Jun 17, 2025	19.26	19.51	19.10	19.24	19.24	-1.08%	4,050,511
Jun 16, 2025	19.34	19.51	19.18	19.45	19.45	1.83%	5,027,289
Jun 13, 2025	19.43	19.48	19.04	19.10	19.10	-3.58%	5,957,699
Jun 12, 2025	19.74	19.89	19.56	19.81	19.66	-0.75%	3,947,444
Jun 11, 2025	20.38	20.42	19.95	19.96	19.80	-1.53%	4,602,372
Jun 10, 2025	20.23	20.38	20.11	20.27	20.11	0.05%	4,441,726
Jun 9, 2025	20.50	20.55	20.24	20.26	20.10	-0.64%	5,342,503
Jun 6, 2025	20.36	20.45	20.07	20.39	20.23	2.15%	5,277,405
Jun 5, 2025	19.95	20.16	19.71	19.96	19.80	0.30%	5,045,267