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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.56$46.203,009,700——
2019-12-30$16.58$46.262,622,100——
2019-12-27$16.51$46.061,586,600——
2019-12-26$16.58$46.261,178,200——
2019-12-24$16.59$46.29791,100——
2019-12-23$16.59$46.291,900,700——
2019-12-20$16.76$46.766,864,800——
2019-12-19$16.73$46.684,557,600——
2019-12-18$16.69$46.565,173,200——
2019-12-17$16.63$46.403,805,500——
2019-12-16$16.42$45.813,963,000——
2019-12-13$16.37$45.673,653,000——
2019-12-12$16.54$46.154,184,500——
2019-12-11$16.20$44.814,782,300——
2019-12-10$16.20$44.813,683,100——
2019-12-09$16.03$44.344,166,400——
2019-12-06$16.01$44.283,464,000——
2019-12-05$15.89$43.952,363,400——
2019-12-04$15.75$43.564,027,400——
2019-12-03$15.70$43.422,730,400——
2019-12-02$15.94$44.093,587,400——
2019-11-29$16.08$44.471,492,100——
2019-11-27$16.09$44.503,746,400——
2019-11-26$16.08$44.473,580,400——
2019-11-25$16.15$44.672,196,300——
2019-11-22$16.04$44.362,662,000——
2019-11-21$16.02$44.313,225,400——
2019-11-20$16.25$44.943,839,000——
2019-11-19$16.25$44.946,827,400——
2019-11-18$16.26$44.973,732,200——
2019-11-15$16.29$45.063,313,800——
2019-11-14$16.52$45.694,644,400——
2019-11-13$16.64$46.023,381,000——
2019-11-12$16.69$46.164,898,100——
2019-11-11$16.80$46.473,378,000——
2019-11-08$17.04$47.135,090,700——
2019-11-07$16.93$46.835,948,900——
2019-11-06$17.17$47.493,851,100——
2019-11-05$17.28$47.796,524,300——
2019-11-04$16.84$46.5810,077,800——
2019-11-01$16.31$45.112,473,100——
2019-10-31$15.97$44.172,999,600——
2019-10-30$16.18$44.752,796,600——
2019-10-29$16.35$45.222,573,800——
2019-10-28$16.25$44.942,556,600——
2019-10-25$16.15$44.672,299,700——
2019-10-24$16.03$44.342,001,900——
2019-10-23$16.04$44.362,734,400——
2019-10-22$15.95$44.122,857,200——
2019-10-21$15.76$43.591,790,600——
2019-10-18$15.55$43.013,244,300——
2019-10-17$15.41$42.624,450,600——
2019-10-16$15.57$43.064,651,600——
2019-10-15$16.15$44.674,183,500——
2019-10-14$15.91$44.001,457,800——
2019-10-11$15.93$44.062,188,100——
2019-10-10$15.78$43.642,654,300——
2019-10-09$15.54$42.981,834,900——
2019-10-08$15.60$43.152,228,200——
2019-10-07$15.89$43.951,772,100——
2019-10-04$16.06$44.422,739,800——
2019-10-03$15.84$43.811,990,800——
2019-10-02$15.90$43.982,521,600——
2019-10-01$15.94$44.093,386,900——
2019-09-30$16.20$44.811,469,200——
2019-09-27$16.29$45.061,968,300——
2019-09-26$16.33$45.174,516,300——
2019-09-25$16.36$45.252,082,700——
2019-09-24$16.15$44.673,679,100——
2019-09-23$16.30$45.082,525,100——
2019-09-20$16.32$45.145,651,900——
2019-09-19$16.32$45.143,075,900——
2019-09-18$16.36$45.252,894,500——
2019-09-17$16.25$44.942,091,000——
2019-09-16$16.24$44.922,333,100——
2019-09-13$16.46$45.533,733,900——
2019-09-12$16.46$45.533,279,600——
2019-09-11$16.50$45.254,443,700——
2019-09-10$16.36$44.874,253,500——
2019-09-09$16.33$44.782,704,500——
2019-09-06$15.94$43.712,289,500——
2019-09-05$15.96$43.773,234,600——
2019-09-04$15.63$42.861,899,000——
2019-09-03$15.40$42.233,655,900——
2019-08-30$15.83$43.412,500,800——
2019-08-29$15.83$43.413,765,200——
2019-08-28$15.50$42.512,047,700——
2019-08-27$15.36$42.123,170,200——
2019-08-26$15.50$42.513,095,000——
2019-08-23$15.32$42.012,500,700——
2019-08-22$15.75$43.192,595,800——
2019-08-21$15.73$43.142,748,800——
2019-08-20$15.56$42.672,059,400——
2019-08-19$15.77$43.251,008,500——
2019-08-16$15.59$42.751,205,900——
2019-08-15$15.23$41.771,955,000——
2019-08-14$15.33$42.045,554,800——
2019-08-13$15.75$43.193,860,400——
2019-08-12$15.60$42.781,891,000——
2019-08-09$15.97$43.801,711,600——
2019-08-08$16.01$43.912,888,900——
2019-08-07$15.76$43.224,200,600——
2019-08-06$15.76$43.222,877,300——
2019-08-05$15.52$42.566,403,900——
2019-08-02$15.89$43.582,888,900——
2019-08-01$15.87$43.525,256,800——
2019-07-31$16.40$44.974,136,800——
2019-07-30$16.69$45.772,929,400——
2019-07-29$16.28$44.654,588,200——
2019-07-26$16.39$44.953,849,000——
2019-07-25$16.09$44.125,050,300——
2019-07-24$16.21$44.456,363,100——
2019-07-23$16.01$43.914,789,600——
2019-07-22$15.91$43.633,441,200——
2019-07-19$15.95$43.744,690,800——
2019-07-18$16.00$43.882,933,500——
2019-07-17$15.88$43.557,047,900——
2019-07-16$15.79$43.3016,143,200——
2019-07-15$14.80$40.593,336,400——
2019-07-12$15.10$41.414,479,100——
2019-07-11$14.95$41.004,366,000——
2019-07-10$14.75$40.453,077,500——
2019-07-09$15.01$41.164,079,200——
2019-07-08$14.86$40.751,856,000——
2019-07-05$15.03$41.221,156,600——
2019-07-03$14.88$40.811,589,000——
2019-07-02$14.66$40.203,777,500——
2019-07-01$14.90$40.862,188,600——
2019-06-28$14.93$40.944,492,700——
2019-06-27$14.71$40.343,296,700——
2019-06-26$14.55$39.902,808,500——
2019-06-25$14.27$39.133,455,300——
2019-06-24$14.20$38.942,622,100——
2019-06-21$14.35$39.359,101,700——
2019-06-20$14.10$38.675,185,300——
2019-06-19$14.28$39.163,182,400——
2019-06-18$14.46$39.654,967,900——
2019-06-17$14.26$39.112,022,800——
2019-06-14$14.54$39.871,748,800——
2019-06-13$14.49$39.743,423,900——
2019-06-12$14.65$39.792,840,900——
2019-06-11$14.54$39.492,963,100——
2019-06-10$14.21$38.601,851,700——
2019-06-07$14.01$38.052,279,500——
2019-06-06$14.12$38.351,555,300——
2019-06-05$14.12$38.351,710,400——
2019-06-04$14.27$38.763,119,500——
2019-06-03$13.63$37.022,039,400——
2019-05-31$13.41$36.422,752,600——
2019-05-30$13.70$37.212,513,400——
2019-05-29$13.95$37.892,124,000——
2019-05-28$13.83$37.561,867,100——
2019-05-24$14.01$38.052,571,700——
2019-05-23$13.73$37.291,713,000——
2019-05-22$14.11$38.332,101,600——
2019-05-21$14.23$38.652,843,100——
2019-05-20$14.20$38.572,472,800——
2019-05-17$14.22$38.624,794,200——
2019-05-16$14.24$38.683,332,800——
2019-05-15$14.11$38.333,195,900——
2019-05-14$14.35$38.982,098,700——
2019-05-13$14.20$38.573,740,500——
2019-05-10$14.71$39.952,951,400——
2019-05-09$14.77$40.122,316,800——
2019-05-08$14.67$39.851,468,800——
2019-05-07$14.82$40.252,147,200——
2019-05-06$15.06$40.911,955,600——
2019-05-03$15.21$41.312,273,800——
2019-05-02$15.12$41.071,798,400——
2019-05-01$14.97$40.663,630,000——
2019-04-30$15.09$40.992,687,100——
2019-04-29$15.11$41.041,998,900——
2019-04-26$14.96$40.631,945,000——
2019-04-25$14.90$40.471,433,000——
2019-04-24$15.02$40.802,066,800——
2019-04-23$14.99$40.724,026,600——
2019-04-22$14.55$39.522,775,700——
2019-04-18$14.81$40.233,461,200——
2019-04-17$14.98$40.695,091,000——
2019-04-16$14.74$40.0410,460,400——
2019-04-15$14.32$38.903,066,600——
2019-04-12$14.69$39.904,492,500——
2019-04-11$14.45$39.254,211,100——
2019-04-10$14.46$39.285,593,600——
2019-04-09$14.42$39.171,625,800——
2019-04-08$14.70$39.931,785,600——
2019-04-05$14.73$40.012,085,900——
2019-04-04$14.68$39.872,586,500——
2019-04-03$14.40$39.112,609,400——
2019-04-02$14.37$39.032,224,600——
2019-04-01$14.44$39.223,134,500——
2019-03-29$13.98$37.972,941,500——
2019-03-28$13.97$37.943,656,400——
2019-03-27$13.87$37.672,718,800——
2019-03-26$13.83$37.562,574,100——
2019-03-25$13.53$36.752,526,200——
2019-03-22$13.46$36.565,906,000——
2019-03-21$14.07$38.225,025,500——
2019-03-20$14.38$39.062,292,200——
2019-03-19$14.84$40.312,164,200——
2019-03-18$15.24$41.393,434,900——
2019-03-15$14.98$40.694,888,100——
2019-03-14$14.87$40.391,538,500——
2019-03-13$14.93$40.173,255,200——
2019-03-12$14.85$39.961,671,800——
2019-03-11$14.85$39.962,949,600——
2019-03-08$14.83$39.902,201,000——
2019-03-07$14.83$39.902,658,000——
2019-03-06$15.18$40.842,068,400——
2019-03-05$15.50$41.711,866,900——
2019-03-04$15.56$41.872,637,400——
2019-03-01$15.55$41.843,881,100——
2019-02-28$15.63$42.062,234,800——
2019-02-27$15.70$42.241,446,100——
2019-02-26$15.47$41.632,445,200——
2019-02-25$15.70$42.242,821,800——
2019-02-22$15.71$42.271,909,200——
2019-02-21$15.74$42.351,822,200——
2019-02-20$15.77$42.432,353,200——
2019-02-19$15.63$42.061,752,800——
2019-02-15$15.58$41.922,129,700——
2019-02-14$15.27$41.094,386,600——
2019-02-13$15.55$41.843,496,400——
2019-02-12$15.59$41.952,797,400——
2019-02-11$15.43$41.522,282,300——
2019-02-08$15.33$41.252,729,100——
2019-02-07$15.33$41.256,365,900——
2019-02-06$14.92$40.151,645,000——
2019-02-05$14.93$40.172,425,500——
2019-02-04$15.00$40.362,342,100——
2019-02-01$14.86$39.982,417,200——
2019-01-31$14.68$39.503,934,100——
2019-01-30$14.92$40.155,376,100——
2019-01-29$14.67$39.472,607,100——
2019-01-28$14.89$40.063,290,700——
2019-01-25$14.71$39.582,647,400——
2019-01-24$14.41$38.772,529,700——
2019-01-23$14.59$39.263,116,300——
2019-01-22$14.52$39.078,525,000——
2019-01-18$14.40$38.758,993,900——
2019-01-17$14.67$39.473,601,200——
2019-01-16$14.69$39.533,707,800——
2019-01-15$14.39$38.722,864,700——
2019-01-14$14.31$38.502,390,500——
2019-01-11$14.23$38.292,951,600——
2019-01-10$14.19$38.183,175,700——
2019-01-09$14.22$38.261,950,500——
2019-01-08$14.06$37.833,214,000——
2019-01-07$13.96$37.562,634,300——
2019-01-04$13.81$37.163,763,200——
2019-01-03$13.39$36.033,671,100——
2019-01-02$13.37$35.973,817,800——