NYSE:FHN | Historical Stock Price | FIRST HORIZON CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.01$2.51$6.25$15.55$38.70$96.321980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.83$1.8342,403——
1982-12-30$1.83$1.8363,133——
1982-12-29$1.82$1.82299,648——
1982-12-28$1.80$1.80117,786——
1982-12-27$1.79$1.7962,191——
1982-12-23$1.78$1.78119,671——
1982-12-22$1.76$1.7644,288——
1982-12-21$1.76$1.7642,403——
1982-12-20$1.76$1.7685,748——
1982-12-17$1.76$1.7660,306——
1982-12-16$1.75$1.75139,459——
1982-12-15$1.74$1.74173,381——
1982-12-14$1.87$1.87114,959——
1982-12-13$1.92$1.9280,094——
1982-12-10$1.96$1.96148,881——
1982-12-09$1.99$1.9956,537——
1982-12-08$2.00$2.0079,152——
1982-12-07$1.99$1.99104,594——
1982-12-06$1.99$1.9951,826——
1982-12-03$1.99$1.9981,979——
1982-12-02$1.99$1.9914,134——
1982-12-01$1.99$1.99101,767——
1982-11-30$1.98$1.98106,479——
1982-11-29$1.98$1.9821,673——
1982-11-26$1.98$1.9845,230——
1982-11-24$1.98$1.98165,843——
1982-11-23$1.98$1.98183,746——
1982-11-22$2.00$2.00111,190——
1982-11-19$2.00$2.007,538——
1982-11-18$2.00$2.00412,722——
1982-11-17$1.99$1.99220,495——
1982-11-16$1.99$1.9960,306——
1982-11-15$2.03$2.03128,151——
1982-11-12$2.03$2.03140,401——
1982-11-11$2.03$2.0386,690——
1982-11-10$2.03$2.03228,034——
1982-11-09$2.06$2.0655,595——
1982-11-08$2.06$2.06107,421——
1982-11-05$2.06$2.06144,170——
1982-11-04$2.07$2.07195,996——
1982-11-03$2.02$2.02324,147——
1982-11-02$1.90$1.9070,672——
1982-11-01$1.88$1.8839,576——
1982-10-29$1.88$1.88311,897——
1982-10-28$1.88$1.88167,727——
1982-10-27$1.87$1.8797,998——
1982-10-26$1.86$1.86130,036——
1982-10-25$1.87$1.87121,555——
1982-10-22$1.90$1.90162,074——
1982-10-21$1.87$1.87153,593——
1982-10-20$1.86$1.86379,742——
1982-10-19$1.80$1.80268,552——
1982-10-18$1.86$1.8654,653——
1982-10-15$1.84$1.8458,422——
1982-10-14$1.86$1.86757,599——
1982-10-13$1.86$1.86107,421——
1982-10-12$1.86$1.86253,475——
1982-10-11$1.84$1.84252,533——
1982-10-08$1.78$1.78199,765——
1982-10-07$1.67$1.6744,288——
1982-10-06$1.66$1.66239,341——
1982-10-05$1.63$1.6316,019——
1982-10-04$1.62$1.62311,897——
1982-10-01$1.61$1.6194,229——
1982-09-30$1.61$1.61446,644——
1982-09-29$1.61$1.6127,326——
1982-09-28$1.61$1.61703,889——
1982-09-27$1.61$1.6197,998——
1982-09-24$1.61$1.61134,747——
1982-09-23$1.59$1.59112,132——
1982-09-22$1.62$1.6290,460——
1982-09-21$1.63$1.6350,884——
1982-09-20$1.63$1.6332,980——
1982-09-17$1.64$1.64938,519——
1982-09-16$1.66$1.6694,229——
1982-09-15$1.64$1.64671,851——
1982-09-14$1.59$1.59405,184——
1982-09-13$1.59$1.59284,571——
1982-09-10$1.59$1.59214,842——
1982-09-09$1.59$1.5967,845——
1982-09-08$1.59$1.5961,249——
1982-09-07$1.58$1.58107,421——
1982-09-03$1.58$1.58201,650——
1982-09-02$1.58$1.58102,709——
1982-09-01$1.58$1.58109,305——
1982-08-31$1.58$1.58108,363——
1982-08-30$1.54$1.54117,786——
1982-08-27$1.53$1.53255,360——
1982-08-26$1.50$1.50356,185——
1982-08-25$1.50$1.50227,091——
1982-08-24$1.50$1.50413,664——
1982-08-23$1.49$1.49485,278——
1982-08-20$1.49$1.49213,899——
1982-08-19$1.47$1.47153,593——
1982-08-18$1.47$1.47112,132——
1982-08-17$1.45$1.4565,018——
1982-08-16$1.43$1.4319,788——
1982-08-13$1.43$1.43322,262——
1982-08-12$1.45$1.45127,209——
1982-08-11$1.47$1.47383,511——
1982-08-10$1.49$1.4970,672——
1982-08-09$1.50$1.5098,940——
1982-08-06$1.51$1.5123,557——
1982-08-05$1.53$1.5320,730——
1982-08-04$1.53$1.5348,057——
1982-08-03$1.54$1.540——
1982-08-02$1.54$1.5414,134——
1982-07-30$1.54$1.54302,474——
1982-07-29$1.54$1.5484,806——
1982-07-28$1.54$1.54107,421——
1982-07-27$1.58$1.58262,898——
1982-07-26$1.58$1.58114,017——
1982-07-23$1.59$1.5924,499——
1982-07-22$1.58$1.5838,634——
1982-07-21$1.58$1.5881,979——
1982-07-20$1.61$1.6161,249——
1982-07-19$1.61$1.6179,152——
1982-07-16$1.62$1.62181,862——
1982-07-15$1.63$1.6360,306——
1982-07-14$1.64$1.64104,594——
1982-07-13$1.64$1.6425,442——
1982-07-12$1.63$1.6340,518——
1982-07-09$1.62$1.62129,093——
1982-07-08$1.61$1.611,017,671——
1982-07-07$1.61$1.6185,748——
1982-07-06$1.61$1.6191,402——
1982-07-02$1.61$1.61375,031——
1982-07-01$1.61$1.61942——
1982-06-30$1.61$1.61123,440——
1982-06-29$1.59$1.5970,672——
1982-06-28$1.59$1.5994,229——
1982-06-25$1.59$1.59174,323——
1982-06-24$1.59$1.5920,730——
1982-06-23$1.59$1.59133,805——
1982-06-22$1.58$1.5826,384——
1982-06-21$1.58$1.58178,092——
1982-06-18$1.53$1.5385,748——
1982-06-17$1.54$1.54942——
1982-06-16$1.54$1.5447,114——
1982-06-15$1.54$1.54218,611——
1982-06-14$1.53$1.53122,497——
1982-06-11$1.54$1.5425,442——
1982-06-10$1.53$1.5387,633——
1982-06-09$1.51$1.5148,999——
1982-06-08$1.55$1.55106,479——
1982-06-07$1.55$1.55207,303——
1982-06-04$1.59$1.59179,977——
1982-06-03$1.59$1.599,423——
1982-06-02$1.59$1.59881,981——
1982-06-01$1.61$1.6158,422——
1982-05-28$1.61$1.61360,896——
1982-05-27$1.62$1.6221,673——
1982-05-26$1.63$1.63183,746——
1982-05-25$1.63$1.639,423——
1982-05-24$1.63$1.6349,941——
1982-05-21$1.64$1.648,481——
1982-05-20$1.64$1.64138,516——
1982-05-19$1.67$1.6723,557——
1982-05-18$1.67$1.6760,306——
1982-05-17$1.67$1.67106,479——
1982-05-14$1.67$1.67210,130——
1982-05-13$1.67$1.6767,845——
1982-05-12$1.67$1.67146,997——
1982-05-11$1.67$1.6777,268——
1982-05-10$1.67$1.679,423——
1982-05-07$1.67$1.6710,365——
1982-05-06$1.67$1.6768,787——
1982-05-05$1.66$1.66320,378——
1982-05-04$1.67$1.67378,800——
1982-05-03$1.64$1.6431,096——
1982-04-30$1.64$1.6420,730——
1982-04-29$1.63$1.63102,709——
1982-04-28$1.63$1.6383,864——
1982-04-27$1.64$1.64621,910——
1982-04-26$1.64$1.6464,076——
1982-04-23$1.66$1.66123,440——
1982-04-22$1.63$1.63142,285——
1982-04-21$1.62$1.624,711——
1982-04-20$1.62$1.62142,285——
1982-04-19$1.59$1.59206,361——
1982-04-16$1.59$1.59313,782——
1982-04-15$1.54$1.54142,285——
1982-04-14$1.54$1.5470,672——
1982-04-13$1.55$1.5523,557——
1982-04-12$1.55$1.554,711——
1982-04-08$1.55$1.55195,054——
1982-04-07$1.47$1.47247,822——
1982-04-06$1.45$1.45128,151——
1982-04-05$1.45$1.4519,788——
1982-04-02$1.46$1.4649,941——
1982-04-01$1.45$1.45133,805——
1982-03-31$1.45$1.45239,341——
1982-03-30$1.42$1.4233,922——
1982-03-29$1.42$1.42100,825——
1982-03-26$1.43$1.4345,230——
1982-03-25$1.43$1.4330,153——
1982-03-24$1.43$1.43171,496——
1982-03-23$1.43$1.43167,727——
1982-03-22$1.43$1.4322,615——
1982-03-19$1.43$1.43146,997——
1982-03-18$1.43$1.4365,018——
1982-03-17$1.45$1.4545,230——
1982-03-16$1.45$1.4585,748——
1982-03-15$1.46$1.4620,730——
1982-03-12$1.49$1.4954,653——
1982-03-11$1.47$1.4748,999——
1982-03-10$1.45$1.4582,921——
1982-03-09$1.41$1.4197,056——
1982-03-08$1.43$1.43178,092——
1982-03-05$1.46$1.4657,480——
1982-03-04$1.47$1.47139,459——
1982-03-03$1.49$1.4980,094——
1982-03-02$1.50$1.50147,939——
1982-03-01$1.50$1.5064,076——
1982-02-26$1.51$1.5118,846——
1982-02-25$1.51$1.5172,556——
1982-02-24$1.51$1.51144,170——
1982-02-23$1.53$1.53157,362——
1982-02-22$1.54$1.54169,612——
1982-02-19$1.54$1.54180,919——
1982-02-18$1.54$1.54114,959——
1982-02-17$1.54$1.54619,083——
1982-02-16$1.54$1.5484,806——
1982-02-12$1.54$1.54324,147——
1982-02-11$1.54$1.54150,766——
1982-02-10$1.53$1.5316,019——
1982-02-09$1.53$1.53129,093——
1982-02-08$1.54$1.5497,998——
1982-02-05$1.57$1.5749,941——
1982-02-04$1.57$1.5777,268——
1982-02-03$1.57$1.57122,497——
1982-02-02$1.58$1.5842,403——
1982-02-01$1.58$1.5847,114——
1982-01-29$1.59$1.5981,979——
1982-01-28$1.55$1.5540,518——
1982-01-27$1.55$1.5524,499——
1982-01-26$1.55$1.5564,076——
1982-01-25$1.54$1.5419,788——
1982-01-22$1.55$1.55216,726——
1982-01-21$1.55$1.55430,626——
1982-01-20$1.55$1.55108,363——
1982-01-19$1.57$1.5720,730——
1982-01-18$1.57$1.5741,461——
1982-01-15$1.57$1.5762,191——
1982-01-14$1.58$1.5895,171——
1982-01-13$1.61$1.6135,807——
1982-01-12$1.63$1.63119,671——
1982-01-11$1.64$1.6430,153——
1982-01-08$1.64$1.6470,672——
1982-01-07$1.64$1.6470,672——
1982-01-06$1.66$1.6697,056——
1982-01-05$1.64$1.6458,422——
1982-01-04$1.64$1.64408,953——