NYSE - Delayed Quote
USD
First Horizon Corporation (FHN-PF)
15.26
-0.37
(-2.37%)
At close: October 30 at 4:00:03 PM EDT
15.26
0.00
(0.00%)
After hours: October 30 at 5:05:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.62
15.82
15.23
15.26
15.26
7,470
Oct 29, 2026
15.35
15.92
15.35
15.63
15.63
5,530
Oct 28, 2026
15.75
15.91
15.58
15.61
15.61
9,695
Oct 27, 2026
15.80
15.89
15.58
15.77
15.77
10,392
Oct 26, 2026
15.53
15.89
15.53
15.78
15.78
14,253
Oct 23, 2026
15.67
15.86
15.37
15.72
15.72
18,862
Oct 22, 2026
15.48
15.52
15.21
15.36
15.36
17,796
Oct 21, 2026
15.30
15.48
15.25
15.25
15.25
15,241
Oct 20, 2026
15.30
15.60
15.30
15.38
15.38
5,747
Oct 19, 2026
15.89
15.89
15.25
15.33
15.33
14,696
Oct 16, 2026
15.70
15.96
15.35
15.35
15.35
7,161
Oct 15, 2026
15.46
15.72
15.27
15.50
15.50
9,461
Oct 14, 2026
15.54
15.54
15.35
15.43
15.43
4,820
Oct 13, 2026
15.57
15.75
15.36
15.70
15.70
13,798
Oct 12, 2026
15.38
15.57
15.30
15.57
15.57
16,882
Oct 9, 2026
15.18
15.38
15.12
15.38
15.38
14,649
Oct 8, 2026
15.16
15.32
15.11
15.25
15.25
8,112
Oct 7, 2026
15.16
15.27
15.05
15.23
15.23
17,362
Oct 6, 2026
15.31
15.40
15.31
15.34
15.34
34,851
Oct 5, 2026
15.51
15.72
15.00
15.40
15.40
21,743
Oct 2, 2026
15.65
15.77
15.55
15.57
15.57
7,416
Oct 1, 2026
15.34
15.79
15.34
15.66
15.66
21,270
Sep 30, 2026
15.75
15.91
15.51
15.64
15.64
44,164
Sep 29, 2026
15.90
15.95
15.77
15.82
15.82
6,651
Sep 28, 2026
0.29375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
16.35
16.50
15.96
15.96
15.96
10,387
Sep 25, 2026
16.47
16.52
16.12
16.50
16.21
26,518
Sep 24, 2026
16.65
16.65
16.30
16.36
16.07
17,278
Sep 23, 2026
16.52
16.73
16.49
16.51
16.22
6,348
Sep 22, 2026
16.64
16.81
16.55
16.55
16.26
11,285
Sep 21, 2026
16.86
16.87
16.59
16.59
16.29
3,798
Sep 18, 2026
16.82
16.95
16.78
16.78
16.48
1,455
Sep 17, 2026
16.77
16.83
16.71
16.71
16.41
3,292
Sep 16, 2026
16.59
16.92
16.59
16.71
16.41
3,442
Sep 15, 2026
16.34
16.66
16.20
16.61
16.31
7,755
Sep 14, 2026
16.78
16.78
16.11
16.42
16.13
22,434
Sep 11, 2026
16.65
16.66
16.62
16.63
16.33
2,931
Sep 10, 2026
16.85
16.85
16.58
16.58
16.28
16,097
Sep 9, 2026
17.16
17.16
16.81
16.91
16.60
2,402
Sep 8, 2026
17.20
17.20
16.90
16.97
16.67
1,919
Sep 4, 2026
17.00
17.00
16.83
17.00
16.70
4,188
Sep 3, 2026
17.31
17.31
16.89
16.89
16.59
3,245
Sep 2, 2026
17.00
17.07
16.96
16.96
16.66
2,000
Sep 1, 2026
17.02
17.65
16.82
16.91
16.61
4,182
Aug 31, 2026
16.91
17.30
16.75
17.02
16.72
96,950
Aug 28, 2026
17.30
17.30
17.05
17.23
16.92
5,447
Aug 27, 2026
17.40
17.63
17.11
17.24
16.93
3,598
Aug 26, 2026
17.40
17.53
17.25
17.25
16.94
5,843
Aug 25, 2026
17.43
17.49
16.98
17.48
17.17
10,170
Aug 24, 2026
17.01
17.28
17.01
17.25
16.94
3,276
Aug 21, 2026
16.95
17.07
16.95
17.03
16.72
5,195
Aug 20, 2026
17.27
17.27
16.95
17.05
16.75
7,746
Aug 19, 2026
17.33
17.35
17.08
17.16
16.85
10,770
Aug 18, 2026
17.57
17.57
17.20
17.23
16.93
12,517
Aug 17, 2026
17.49
17.64
17.49
17.57
17.26
7,967
Aug 14, 2026
17.45
17.62
17.45
17.62
17.31
2,416
Aug 13, 2026
17.50
17.53
17.50
17.50
17.18
1,348
Aug 12, 2026
17.42
17.58
17.42
17.58
17.27
5,594
Aug 11, 2026
17.39
17.50
17.39
17.50
17.19
4,463
Aug 10, 2026
17.43
17.58
17.39
17.55
17.24
20,810
Aug 7, 2026
17.53
17.53
17.43
17.49
17.17
1,796
Aug 6, 2026
17.52
17.55
17.39
17.55
17.24
10,004
Aug 5, 2026
17.50
17.55
17.48
17.48
17.17
3,859
Aug 4, 2026
17.26
17.46
17.16
17.40
17.09
17,950
Aug 3, 2026
17.27
17.39
17.27
17.39
17.08
1,970
Jul 31, 2026
17.14
17.34
17.14
17.20
16.89
12,648
Jul 30, 2026
17.10
17.25
17.05
17.23
16.92
45,222
Jul 29, 2026
17.20
17.26
17.08
17.11
16.81
43,777
Jul 28, 2026
17.30
17.34
17.17
17.25
16.94
4,591
Jul 27, 2026
17.11
17.28
17.03
17.28
16.97
17,251
Jul 24, 2026
17.15
17.15
17.13
17.13
16.83
4,216
Jul 23, 2026
17.31
17.31
17.06
17.06
16.76
3,148
Jul 22, 2026
17.15
17.25
17.15
17.22
16.91
4,914
Jul 21, 2026
17.38
17.38
17.20
17.22
16.91
9,534
Jul 20, 2026
17.31
17.39
17.31
17.35
17.05
7,588
Jul 17, 2026
17.44
17.44
17.26
17.34
17.04
3,934
Jul 16, 2026
17.46
17.59
17.21
17.49
17.17
3,205
Jul 15, 2026
17.09
17.63
17.05
17.62
17.31
58,260
Jul 14, 2026
16.98
17.04
16.83
17.02
16.72
11,088
Jul 13, 2026
16.96
17.01
16.96
17.00
16.70
5,411
Jul 10, 2026
17.08
17.08
16.97
17.02
16.72
5,346
Jul 9, 2026
17.07
17.09
16.91
16.95
16.65
4,662
Jul 8, 2026
17.01
17.06
16.99
16.99
16.69
3,805
Jul 7, 2026
17.15
17.15
17.00
17.00
16.70
11,691
Jul 6, 2026
17.13
17.23
17.10
17.17
16.86
10,468
Jul 2, 2026
17.08
17.20
17.08
17.20
16.89
2,104
Jul 1, 2026
17.04
17.27
17.04
17.05
16.75
5,729
Jun 30, 2026
17.07
17.16
16.93
17.04
16.74
53,325
Jun 29, 2026
17.08
17.19
17.03
17.18
16.87
10,163
Jun 26, 2026
17.14
17.15
17.03
17.07
16.77
3,109
Jun 25, 2026
0.29375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
17.20
17.29
16.91
17.04
16.74
15,262
Jun 24, 2026
17.50
17.50
17.46
17.46
16.86
10,843
Jun 23, 2026
17.40
17.46
17.34
17.43
16.84
6,242
Jun 22, 2026
17.39
17.46
17.33
17.40
16.80
21,018
Jun 18, 2026
17.48
17.48
17.39
17.39
16.79
2,313
Jun 17, 2026
17.33
17.40
17.27
17.35
16.76
7,336
Jun 16, 2026
17.24
17.33
17.23
17.25
16.66
2,951
Jun 15, 2026
17.48
17.48
17.23
17.23
16.64
8,837
Jun 12, 2026
17.31
17.44
17.31
17.31
16.72
3,219
Jun 11, 2026
17.40
17.40
17.32
17.38
16.78
3,844
Jun 10, 2026
17.32
17.35
17.30
17.30
16.71
10,128
Jun 9, 2026
17.40
17.40
17.36
17.36
16.76
2,156
Jun 8, 2026
17.40
17.44
17.39
17.44
16.84
2,569
Jun 5, 2026
17.45
17.48
17.41
17.41
16.81
2,655
Jun 4, 2026
17.41
17.56
17.41
17.56
16.96
2,256
Jun 3, 2026
17.57
17.58
17.32
17.32
16.73
3,123
Jun 2, 2026
17.49
17.60
17.31
17.33
16.74
4,405
Jun 1, 2026
17.47
17.60
17.41
17.48
16.88
8,291
May 29, 2026
17.59
17.64
17.40
17.45
16.86
11,734
May 28, 2026
17.63
17.64
17.60
17.60
17.00
3,061
May 27, 2026
17.50
17.66
17.50
17.66
17.05
2,342
May 26, 2026
17.56
17.57
17.28
17.56
16.96
7,110
May 22, 2026
17.57
17.58
17.46
17.46
16.86
3,846
May 21, 2026
17.55
17.55
17.35
17.35
16.75
4,329
May 20, 2026
17.56
17.56
17.41
17.48
16.88
2,426
May 19, 2026
17.63
17.63
17.43
17.45
16.85
6,464
May 18, 2026
17.70
17.70
17.60
17.66
17.05
2,069
May 15, 2026
17.80
17.82
17.52
17.60
17.00
15,759
May 14, 2026
17.93
18.05
17.90
17.95
17.33
6,067
May 13, 2026
17.80
17.89
17.80
17.89
17.28
4,715
May 12, 2026
17.90
17.92
17.82
17.92
17.30
5,254
May 11, 2026
18.00
18.00
17.84
17.90
17.29
16,828
May 8, 2026
17.97
17.99
17.91
17.98
17.36
11,849
May 7, 2026
17.96
17.97
17.82
17.90
17.29
12,520
May 6, 2026
17.90
17.98
17.80
17.96
17.34
13,685
May 5, 2026
17.80
17.84
17.75
17.83
17.22
7,647
May 4, 2026
17.84
17.85
17.75
17.80
17.19
8,180
May 1, 2026
17.84
17.88
17.80
17.80
17.19
4,160
Apr 30, 2026
17.65
17.85
17.65
17.78
17.17
3,689
Apr 29, 2026
17.85
17.87
17.60
17.60
17.00
6,689
Apr 28, 2026
17.86
17.86
17.67
17.69
17.08
4,403
Apr 27, 2026
17.87
17.92
17.74
17.91
17.30
13,112
Apr 24, 2026
17.85
17.88
17.80
17.80
17.19
6,929
Apr 23, 2026
17.96
18.14
17.72
17.80
17.19
17,343
Apr 22, 2026
17.90
17.99
17.85
17.85
17.24
5,518
Apr 21, 2026
18.00
18.00
17.84
17.95
17.33
7,207
Apr 20, 2026
17.90
18.02
17.81
17.82
17.21
8,946
Apr 17, 2026
17.79
18.10
17.77
17.95
17.33
3,666
Apr 16, 2026
18.03
18.06
17.77
17.77
17.16
2,918
Apr 15, 2026
18.06
18.07
17.80
18.03
17.41
5,484
Apr 14, 2026
17.70
18.03
17.69
17.98
17.36
16,292
Apr 13, 2026
17.78
17.90
17.70
17.70
17.09
5,118
Apr 10, 2026
17.78
17.90
17.70
17.80
17.19
15,664
Apr 9, 2026
17.67
17.75
17.34
17.75
17.14
4,885
Apr 8, 2026
17.63
17.80
17.43
17.67
17.06
-
Apr 7, 2026
17.35
17.49
17.11
17.49
16.89
15,962
Apr 6, 2026
17.34
17.57
17.34
17.45
16.85
15,506
Apr 2, 2026
17.18
17.44
17.18
17.44
16.84
7,558
Apr 1, 2026
17.22
17.45
17.22
17.42
16.82
10,470
Mar 31, 2026
17.45
17.53
17.14
17.14
16.55
50,596
Mar 30, 2026
17.56
17.56
17.40
17.45
16.85
12,834
Mar 27, 2026
17.91
17.91
17.55
17.62
17.02
7,798
Mar 26, 2026
0.29375
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
18.34
18.35
17.96
17.99
17.37
8,281
Mar 25, 2026
18.48
18.63
18.48
18.63
17.71
4,252
Mar 24, 2026
18.40
18.64
18.40
18.50
17.58
2,435
Mar 23, 2026
18.66
18.66
18.65
18.65
17.73
2,016
Mar 20, 2026
18.52
18.52
18.34
18.48
17.56
8,244
Mar 19, 2026
18.52
18.75
18.48
18.52
17.60
2,840
Mar 18, 2026
18.60
18.78
18.60
18.67
17.74
2,883
Mar 17, 2026
18.70
18.79
18.61
18.70
17.77
2,276
Mar 16, 2026
18.75
18.89
18.51
18.51
17.59
7,919
Mar 13, 2026
18.52
18.63
18.51
18.60
17.68
2,472
Mar 12, 2026
18.77
18.78
18.52
18.65
17.73
2,673
Mar 11, 2026
18.25
18.85
18.04
18.85
17.92
5,655
Mar 10, 2026
18.75
18.85
18.50
18.76
17.83
94
Mar 9, 2026
18.60
18.87
18.40
18.76
17.83
94
Mar 6, 2026
18.40
18.53
18.01
18.53
17.61
94
Mar 5, 2026
18.69
18.77
18.26
18.49
17.57
94
Mar 4, 2026
18.69
18.78
18.67
18.68
17.75
94
Mar 3, 2026
18.71
18.80
18.71
18.71
17.78
94
Mar 2, 2026
18.81
18.88
18.65
18.78
17.85
94
Feb 27, 2026
18.67
18.81
18.67
18.81
17.88
94
Feb 26, 2026
18.94
18.94
18.75
18.76
17.83
3,239
Feb 25, 2026
18.89
18.93
18.67
18.67
17.74
94
Feb 24, 2026
18.79
18.97
18.62
18.75
17.82
94
Feb 23, 2026
18.87
18.87
18.70
18.70
17.77
94
Feb 20, 2026
18.63
19.00
18.63
18.90
17.96
20,257
Feb 19, 2026
18.63
18.63
18.63
18.63
17.71
-
Feb 18, 2026
18.70
18.75
18.60
18.63
17.71
3,743
Feb 17, 2026
18.87
18.87
18.65
18.76
17.84
5,091
Feb 13, 2026
18.31
18.44
18.31
18.44
17.52
973
Feb 12, 2026
18.08
18.95
18.08
18.45
17.54
25,872
Feb 11, 2026
18.07
18.17
18.07
18.17
17.27
3,308
Feb 10, 2026
18.10
18.17
18.01
18.12
17.22
2,424
Feb 9, 2026
18.17
18.17
18.07
18.16
17.26
2,779
Feb 6, 2026
18.00
18.10
18.00
18.09
17.19
6,089
Feb 5, 2026
17.98
18.10
17.95
18.06
17.17
11,453
Feb 4, 2026
18.04
18.05
18.00
18.00
17.11
5,178
Feb 3, 2026
18.09
18.09
17.98
17.98
17.09
7,205
Feb 2, 2026
18.04
18.05
18.02
18.02
17.13
2,893
Jan 30, 2026
17.99
18.07
17.99
18.03
17.14
2,503
Jan 29, 2026
18.08
18.08
18.00
18.00
17.11
1,606
Jan 28, 2026
18.10
18.10
18.03
18.10
17.20
4,576
Jan 27, 2026
18.05
18.10
18.05
18.10
17.20
6,630
Jan 26, 2026
18.27
18.27
18.12
18.19
17.29
6,113
Jan 23, 2026
18.21
18.25
18.21
18.25
17.35
2,680
Jan 22, 2026
18.09
18.11
18.09
18.09
17.19
2,999
Jan 21, 2026
18.16
18.16
17.98
17.98
17.09
1,904
Jan 20, 2026
17.95
18.16
17.94
18.11
17.21
18,201
Jan 16, 2026
18.07
18.15
18.04
18.13
17.23
8,051
Jan 15, 2026
17.93
18.15
17.93
18.03
17.14
7,559
Jan 14, 2026
17.99
18.05
17.82
17.90
17.01
6,773
Jan 13, 2026
17.82
18.02
17.80
17.98
17.09
15,894
Jan 12, 2026
17.81
17.93
17.77
17.88
16.99
14,731
Jan 9, 2026
17.81
17.83
17.76
17.77
16.89
10,726
Jan 8, 2026
17.76
17.90
17.76
17.79
16.91
4,741
Jan 7, 2026
17.94
17.95
17.85
17.86
16.97
6,268
Jan 6, 2026
17.89
17.89
17.79
17.87
16.98
3,398
Jan 5, 2026
17.80
18.00
17.80
17.94
17.05
6,127
Jan 2, 2026
17.94
17.94
17.64
17.79
16.91
14,650
Dec 31, 2025
17.70
17.77
17.56
17.59
16.72
39,838
Dec 30, 2025
17.66
17.76
17.66
17.70
16.82
10,597
Dec 29, 2025
17.94
17.94
17.52
17.71
16.83
69,112
Dec 26, 2025
0.29375
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
17.89
17.99
17.83
17.89
17.00
6,206
Dec 24, 2025
18.28
18.28
18.12
18.12
16.94
8,326
Dec 23, 2025
18.37
18.40
18.29
18.35
17.16
9,924
Dec 22, 2025
18.30
18.37
18.30
18.37
17.18
4,050
Dec 19, 2025
18.45
18.45
18.28
18.37
17.18
10,568
Dec 18, 2025
18.50
18.50
18.29
18.31
17.12
5,265
Dec 17, 2025
18.30
18.46
18.26
18.45
17.25
8,506
Dec 16, 2025
18.25
18.37
18.25
18.37
17.18
2,560
Dec 15, 2025
18.31
18.50
18.25
18.25
17.06
10,210
Dec 12, 2025
18.50
18.50
18.29
18.32
17.13
3,389
Dec 11, 2025
18.39
18.50
18.39
18.46
17.26
7,234
Dec 10, 2025
18.47
18.48
18.25
18.39
17.20
5,099
Dec 9, 2025
18.38
18.48
18.26
18.34
17.15
7,991
Dec 8, 2025
18.45
18.45
18.36
18.38
17.19
7,074
Dec 5, 2025
18.45
18.45
18.45
18.45
17.25
1,352
Dec 4, 2025
18.49
18.49
18.41
18.46
17.26
12,066
Dec 3, 2025
18.42
18.51
18.40
18.43
17.23
4,333
Dec 2, 2025
18.42
18.47
18.30
18.47
17.27
4,140
Dec 1, 2025
18.26
18.42
18.26
18.42
17.22
3,138
Nov 28, 2025
18.44
18.44
18.37
18.43
17.23
1,432
Nov 26, 2025
18.43
18.43
18.30
18.30
17.11
1,295
Nov 25, 2025
18.25
18.26
18.25
18.25
17.06
3,058
Nov 24, 2025
18.21
18.33
18.12
18.12
16.94
4,953
Nov 21, 2025
18.09
18.25
18.09
18.15
16.97
4,209
Nov 20, 2025
18.44
18.44
18.03
18.26
17.07
4,442
Nov 19, 2025
18.44
18.44
18.23
18.27
17.08
6,936
Nov 18, 2025
18.42
18.44
18.38
18.39
17.20
6,193
Nov 17, 2025
18.52
18.60
18.34
18.34
17.15
7,317
Nov 14, 2025
18.55
18.55
18.40
18.50
17.30
10,363
Nov 13, 2025
18.63
18.63
18.50
18.55
17.34
3,669
Nov 12, 2025
18.62
18.65
18.48
18.62
17.41
12,077
Nov 11, 2025
18.55
18.57
18.40
18.57
17.36
4,581
Nov 10, 2025
18.66
18.67
18.46
18.60
17.39
5,355
Nov 7, 2025
18.55
18.55
18.40
18.41
17.21
2,197
Nov 6, 2025
18.62
18.64
18.40
18.48
17.28
6,976
Nov 5, 2025
18.49
18.68
18.43
18.55
17.34
15,707
Nov 4, 2025
18.37
18.44
18.36
18.36
17.17
4,372
Nov 3, 2025
18.50
18.60
18.26
18.37
17.18
3,609
Oct 31, 2025
18.43
18.69
18.28
18.46
17.26
20,775
