MetaCap

First Horizon Stock Price History

NYSE: FHNFinanceMajor BanksUSD

23.08-0.23 (-0.99%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

FHN price history at a glance

The price history for First Horizon (FHN) on this page begins on March 17, 1980, when the stock closed at $1.03; it most recently closed at $23.08 on October 5, 2026. The highest price in this record is $46.47, reached on March 1, 2004; the latest close is 50.3% below that peak. Across the 45 complete calendar years in the table, FHN finished higher in 32 and lower in 13. Its best year was 1991 (+77.7%) and its worst was 2007 (-60.9%).

Over roughly 47 years the share price changed +2130.6%, a 6.9% compound annual price return (excluding dividends). In the last 12 months alone, FHN has gained 3.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1980
$46.47
Date of high
Mar 1, 2004
Low since 1980
$1.01
Date of low
Mar 24, 1980
52-week high
$26.56
52-week low
$19.80
Last close
$23.08

FHN returns

1 week

-1.45%

1 month

-6.10%

3 months

-10.33%

6 months

-4.03%

Year to date

-3.43%

1 year

+3.68%

3 years

+122.57%

5 years

+37.38%

FHN price return, excluding dividends.

FHN annual returns

Calendar-year price returns
YearYear-end closeReturn
202623.08-4.35%
202524.13+19.10%
202420.26+43.08%
202314.16-42.20%
202224.50+50.03%
202116.33+27.98%
202012.76-21.43%
201916.24+17.60%
201813.81-30.92%
201719.99-0.10%
201620.01+37.81%
201514.52+8.28%
201413.41+15.11%
201311.65+11.38%
201210.46+30.75%
20118.00-32.09%
201011.78-12.09%
200913.40+21.55%
200811.02-29.32%
200715.60-60.91%
200639.91+8.69%
200536.71-10.83%
200441.18-0.62%
200341.43+16.77%
200235.48+3.97%
200134.13+23.47%
200027.64+1.53%
199927.22-25.12%
199836.35+15.07%
199731.59+75.25%
199618.03+24.79%
199514.45+48.47%
19949.73+5.84%
19939.19+4.76%
19928.78+34.86%
19916.51+77.72%
19903.66-7.54%
19893.96+1.53%
19883.90+10.11%
19873.54-29.08%
19864.99+26.13%
19853.96+26.48%
19843.13+21.65%
19832.57+40.57%
19821.83+11.30%
19811.64+21.57%
1980*1.35+30.77%

* Partial year: the record begins after the start of 1980; return measured from the first available close.

2026 return is year to date.

FHN daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
23.2123.2723.0123.08-0.99%
22.8423.3122.7923.31+1.39%
23.1123.1222.8222.99-1.50%
23.4523.5423.2823.34-0.09%
23.4723.5623.1423.36-0.26%
23.1523.4523.1323.42+1.61%
22.9223.0822.4823.05+0.13%
23.0323.2722.9723.02-0.35%
23.1623.3122.8923.10-0.39%
23.4123.4123.1323.19-1.15%
23.2523.5523.2223.46+1.21%
23.0723.2222.8923.18+0.70%
23.2923.5323.0123.02-1.37%
24.0124.1023.3223.34-2.47%
24.1224.1223.8923.93-0.04%
24.0524.1023.8123.94-0.29%
24.0124.2523.7724.01+0.33%
24.4524.5523.5323.93-2.21%
24.4124.6224.3624.47+0.62%
24.4624.7124.3224.32-0.61%
24.8524.8724.3424.47-1.17%
24.6224.7724.3424.76+0.73%
24.5324.7924.4124.58-0.36%
24.8824.9924.6524.67-1.08%
24.8725.0824.8524.94-0.08%
24.6624.9824.6624.96+1.59%
24.1624.7524.1224.57+2.25%
24.3124.5223.8524.03-1.19%
24.6024.7024.3124.32-1.34%
24.5524.6924.3924.65+0.94%
24.5024.5024.1824.42-0.61%
24.5124.6624.4424.57+0.61%
24.5324.5524.3724.42-0.45%
24.6725.0024.5224.53-0.41%
24.8024.8924.4124.63-0.20%
24.6024.9924.6024.68-0.76%
25.8425.8424.7724.87-3.68%
26.0326.1425.7125.82-0.77%
26.1626.3325.8926.02-0.76%
26.1026.2525.9226.22+0.77%
26.0026.1125.8026.02+0.54%
25.5325.9525.3825.88+1.77%
25.2225.4725.2225.43+0.79%
25.3225.5125.1625.23-0.90%
25.7525.7525.1625.46-0.12%
26.3526.3925.4725.49-2.60%
26.2626.4326.0926.17+0.31%
25.8426.2225.7626.09+1.12%
25.5826.0125.5725.80+0.62%
25.5725.7725.3925.64+0.75%
25.9125.9425.4325.45-1.24%
25.8726.0925.5825.77-0.96%
25.7426.0425.4926.02+2.12%
25.6225.8425.4225.48-0.20%
25.4925.6725.3825.53+0.04%
25.5325.5325.0725.52-0.78%
25.5625.7425.4225.72+0.82%
25.5625.5625.1925.51+0.16%
25.8025.9025.3525.47-1.28%
25.2126.1325.0825.80+1.57%
24.7225.4024.6925.40+1.84%
24.8025.2824.4824.94-3.03%
25.8826.1825.6525.72-0.39%
25.8725.8925.5325.82+0.31%
25.8225.9225.5625.74+0.19%
25.3625.8725.2925.69+1.74%
25.6325.6624.8625.25-1.98%
25.9726.0625.7525.76-0.35%
25.5425.9425.5425.85+0.66%
26.2626.3125.4925.68-1.42%
25.7526.1125.4926.05+1.60%
25.5325.7425.3725.64+0.23%
25.4525.7225.3425.580.00%
25.6125.7325.3625.58+0.08%
25.4125.8825.3525.56+1.11%
24.9825.3124.8825.28+1.32%
24.8125.0524.7024.95+0.56%
24.7225.0624.7024.810.00%
25.0425.0924.7124.81+0.32%
24.9025.2224.4924.73-0.80%
25.0025.0924.8024.93+0.81%
25.3725.4224.7224.73-1.63%
25.0025.2724.9525.14+0.60%
24.8725.1124.5924.99+1.09%
24.7425.1324.6124.72-0.08%
24.4524.8824.4224.74+1.94%
24.2224.4424.1324.27+0.46%
24.3124.4424.1024.16-0.37%
23.9124.3423.8724.25+2.62%
23.8523.9023.4723.63-1.54%
23.5324.1223.5324.00+1.61%
23.9824.1023.6123.62-2.52%
24.1724.4124.1524.23+0.04%
24.1724.2923.9824.22+0.08%
24.4524.5524.1424.20-0.78%
24.3624.6424.2024.39+0.66%
24.1124.4023.9624.23+0.54%
24.0224.2123.8324.10-0.54%
23.7624.2723.5024.23+2.71%
23.7823.7823.4023.59-0.59%
23.6223.9523.6223.73+0.68%
23.5323.8223.2423.57-0.63%
23.7223.9623.6623.72+1.24%
23.7623.9323.3923.43-1.97%
24.0424.1223.4523.90-0.58%
24.7524.8023.9424.04-2.32%
24.5924.7424.4324.61+0.57%
25.1525.2424.4724.47-2.39%
25.0025.3725.0025.07+1.17%
24.6824.9924.5624.78+0.61%
24.6824.8624.4924.63-1.04%
25.0025.0524.7124.89-0.28%
24.3625.0324.2324.96+2.25%
24.6124.7424.2524.41-0.97%
24.8724.9824.5924.65+0.12%
24.2224.7824.2224.62+1.69%
24.6224.7224.1524.21-2.02%
24.5924.8224.4024.71+0.53%
24.7424.8924.4324.58-0.36%
24.8225.0924.6024.67-0.48%
24.2024.8924.1224.79+2.06%
24.2524.7724.1624.29+1.29%
24.1624.3923.9523.98-0.79%
23.7724.3723.6824.17-0.33%
24.2924.8623.9524.25-0.25%
23.8924.3423.7924.31+1.08%
24.3924.4623.9924.05-1.56%
24.3024.5323.9324.43+1.37%
23.8824.2223.8824.10+3.97%
22.8623.2722.8623.18-0.43%
23.1723.3823.1023.28+0.43%
22.5423.2122.3523.18+0.87%
23.0023.2022.8622.98+0.97%
22.4822.9722.3122.76+3.22%
22.3122.3721.9522.05-0.36%
22.4422.5022.0022.13-1.86%
22.5422.7422.4422.55-0.79%
22.8823.0322.4322.73+0.18%
22.2022.9722.1022.69+1.25%
22.4622.6722.1722.41+2.56%
21.7621.9321.6121.85+0.55%
21.6621.9321.2421.73-0.18%
21.8022.0521.7121.77-0.32%
22.1222.2421.7921.84-0.14%
21.9022.2321.8021.87+0.60%
22.1322.3021.6721.74-1.94%
22.0922.2321.9522.17-1.90%
22.8723.1022.4522.60-1.74%
22.8223.2622.4923.00+0.74%
22.5022.9522.0722.83+0.09%
22.7122.9522.2222.81-2.60%
23.2123.4823.1323.42-0.21%
23.5423.7123.3023.47+0.30%
23.5023.8622.9923.40-3.15%
23.2724.2223.2424.16+1.56%
24.3824.5323.3923.79-4.50%
24.5825.0624.5524.91+1.71%
24.3424.5624.1324.49+1.53%
24.0224.2423.8224.12+0.08%
25.2425.4024.0024.10-4.55%
24.8625.2924.7025.25+0.92%
24.9025.1524.7225.02-0.32%
24.9025.2424.7725.10+1.29%
24.6125.0624.5624.78+0.90%
24.3324.7524.0524.56+0.12%
25.1525.2723.8524.53-1.72%
25.9026.1124.9124.96-2.65%
25.9826.2625.3425.64-1.50%
26.0026.3925.9326.03-0.76%
26.0026.5625.9126.23+1.51%
25.5125.9425.4825.84+0.27%
26.0026.3125.6825.77+0.19%
24.8725.7924.8425.72+3.63%
24.4724.9424.3824.82+1.35%
24.4324.6924.3524.49+0.29%
24.3224.6124.0524.42+0.91%
24.2624.4324.0924.20-0.33%
24.2924.4724.1424.28+0.21%
23.8824.3223.8824.23+1.30%
24.4724.6323.8223.92-2.88%
24.9825.2124.5124.63-1.28%
24.0525.0824.0424.95+4.35%
23.7424.2723.6123.91-0.87%
24.6724.7224.0724.12-1.31%
24.3524.7624.1024.44+1.62%
23.9724.2423.7724.05-0.17%
24.3024.3824.0524.09-0.54%
24.1924.3724.0124.22-1.02%
24.7524.9124.3824.47-1.13%
24.6024.8924.4424.75+0.65%
24.8424.8524.3624.59-0.32%
24.5724.8424.3624.67+0.41%
24.0024.8824.0024.57+1.82%
24.0624.1523.6724.13+0.96%
24.1324.1323.8223.90-0.08%
24.1824.1823.9023.92-0.62%
24.4924.5724.0424.07-1.80%
24.5624.6224.4224.510.00%
24.6024.6924.4824.51-0.12%
24.7124.7524.5224.54-0.28%
24.4624.6924.3324.61+0.74%
24.0924.4424.0524.43+1.62%
24.0124.2123.8424.04+0.71%
23.8024.0923.7023.87+0.84%
24.1024.1023.5423.67-0.25%
23.8423.9323.6523.73+0.59%
23.8424.0023.5523.59-1.54%
23.5524.1123.3223.96+0.38%
22.9623.9022.8523.87+4.60%
22.7823.0622.7022.82+0.18%
22.7722.9622.6922.78+0.09%
22.6922.9622.6322.76-0.31%
22.7522.9822.6422.83+0.48%
22.2722.7422.2622.72+1.84%
22.6922.6922.2922.31-1.11%
22.3122.6722.2522.56+0.98%
22.2922.4622.2222.34+0.45%
22.3622.5822.2422.24-0.63%
21.8922.5821.8822.38+3.32%
21.6821.8321.5721.66-0.28%
21.3421.9321.3021.72+1.97%
21.6321.8421.1021.30-0.09%
20.7621.4220.7621.32+2.70%
20.5020.9920.4020.76+0.83%
21.3121.4920.5420.59-3.79%
21.2521.5720.9621.40-0.09%
21.6221.8421.3721.42-1.74%
21.7422.0921.7221.80+0.51%
21.9021.9521.5821.69-0.60%
21.6222.0421.5621.82+1.35%
21.1521.5720.9921.53+0.84%
21.4121.6621.2421.35-0.74%
21.1921.7021.0921.51+1.37%
21.3021.3920.9521.22-1.12%
21.1821.4721.0121.46+0.47%
20.8921.4020.8321.36+1.91%
20.7021.2520.6620.96+1.16%
20.8321.1720.6420.72-1.75%
21.4021.4320.9421.09+0.48%
21.0321.1820.8620.99+0.57%
20.7621.0320.5920.87+1.51%
20.7320.9420.5320.56-0.29%
20.8921.0020.5920.62-0.77%
20.4920.8920.4420.78+1.17%
20.3120.6220.2720.54+1.28%
20.2620.3920.0020.28+1.71%
20.4820.9419.8019.94-4.36%
23.4523.7019.9920.85-9.43%
22.3023.2622.1523.02+2.54%
22.6422.6622.0522.45+0.85%
23.5023.6322.2522.26—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FHN chart for longer ranges.