MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FHN — First Horizon Corporation
NYSEFirst Horizon Corporation
$23.42
+0.37(+1.61%)
- O
- 23.15
- H
- 23.45
- L
- 23.13
- V
- 5.09M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.42
Period Return+37.12%
Period High$26.56
Period Low$16.61
Avg Daily Volume6.87M
Total Trading Days365
FHN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.15 | $23.45 | $23.13 | $23.42 | +$0.37 | +1.61% | 5,089,247 | $23.35 | $23.13 $23.45 |
| Oct 1, 2026 | $22.92 | $23.08 | $22.48 | $23.05 | +$0.03 | +0.13% | 6,866,137 | $22.85 | $22.48 $23.08 |
| Sep 30, 2026 | $23.03 | $23.27 | $22.97 | $23.02 | $-0.08 | -0.35% | 4,523,027 | $23.05 | $22.97 $23.27 |
| Sep 29, 2026 | $23.16 | $23.31 | $22.89 | $23.10 | $-0.09 | -0.39% | 5,180,482 | $23.06 | $22.89 $23.31 |
| Sep 28, 2026 | $23.41 | $23.41 | $23.13 | $23.19 | $-0.27 | -1.15% | 6,834,514 | $23.21 | $23.13 $23.41 |
| Sep 25, 2026 | $23.25 | $23.55 | $23.22 | $23.46 | +$0.28 | +1.21% | 4,183,092 | $23.43 | $23.22 $23.55 |
| Sep 24, 2026 | $23.07 | $23.22 | $22.89 | $23.18 | +$0.16 | +0.70% | 4,013,826 | $23.12 | $22.89 $23.22 |
| Sep 23, 2026 | $23.29 | $23.53 | $23.01 | $23.02 | $-0.32 | -1.37% | 4,580,892 | $23.17 | $23.01 $23.53 |
| Sep 22, 2026 | $24.01 | $24.10 | $23.32 | $23.34 | $-0.59 | -2.47% | 5,803,619 | $23.50 | $23.32 $24.10 |
| Sep 21, 2026 | $24.12 | $24.12 | $23.89 | $23.93 | $-0.01 | -0.04% | 3,843,469 | $23.97 | $23.89 $24.12 |
| Sep 18, 2026 | $24.05 | $24.10 | $23.81 | $23.94 | $-0.07 | -0.29% | 8,004,185 | $23.94 | $23.81 $24.10 |
| Sep 17, 2026 | $24.01 | $24.25 | $23.77 | $24.01 | +$0.08 | +0.33% | 4,577,089 | $24.00 | $23.77 $24.25 |
| Sep 16, 2026 | $24.45 | $24.55 | $23.53 | $23.93 | $-0.54 | -2.21% | 4,740,996 | $24.02 | $23.53 $24.55 |
| Sep 15, 2026 | $24.41 | $24.62 | $24.36 | $24.47 | +$0.15 | +0.62% | 7,634,723 | $24.47 | $24.36 $24.62 |
| Sep 14, 2026 | $24.46 | $24.71 | $24.32 | $24.32 | $-0.15 | -0.61% | 8,447,234 | $24.43 | $24.32 $24.71 |
| Sep 11, 2026 | $24.85 | $24.87 | $24.34 | $24.47 | $-0.29 | -1.17% | 5,793,854 | $24.48 | $24.34 $24.87 |
| Sep 10, 2026 | $24.62 | $24.77 | $24.34 | $24.76 | +$0.18 | +0.73% | 4,183,035 | $24.65 | $24.34 $24.77 |
| Sep 9, 2026 | $24.53 | $24.79 | $24.41 | $24.58 | $-0.09 | -0.36% | 3,052,862 | $24.55 | $24.41 $24.79 |
| Sep 8, 2026 | $24.88 | $24.99 | $24.65 | $24.67 | $-0.27 | -1.08% | 3,983,807 | $24.76 | $24.65 $24.99 |
| Sep 4, 2026 | $24.87 | $25.08 | $24.85 | $24.94 | $-0.02 | -0.08% | 3,770,553 | $25.00 | $24.85 $25.08 |
| Sep 3, 2026 | $24.66 | $24.98 | $24.66 | $24.96 | +$0.39 | +1.59% | 2,175,382 | $24.90 | $24.66 $24.98 |
| Sep 2, 2026 | $24.16 | $24.75 | $24.12 | $24.57 | +$0.54 | +2.25% | 3,367,987 | $24.53 | $24.12 $24.75 |
| Sep 1, 2026 | $24.31 | $24.52 | $23.85 | $24.03 | $-0.29 | -1.19% | 4,922,747 | $24.05 | $23.85 $24.52 |
| Aug 31, 2026 | $24.60 | $24.70 | $24.31 | $24.32 | $-0.33 | -1.34% | 5,312,962 | $24.39 | $24.31 $24.70 |
| Aug 28, 2026 | $24.55 | $24.69 | $24.39 | $24.65 | +$0.23 | +0.94% | 4,543,771 | $24.61 | $24.39 $24.69 |
| Aug 27, 2026 | $24.50 | $24.50 | $24.18 | $24.42 | $-0.15 | -0.61% | 3,867,073 | $24.38 | $24.18 $24.50 |
| Aug 26, 2026 | $24.51 | $24.66 | $24.44 | $24.57 | +$0.15 | +0.61% | 3,809,755 | $24.59 | $24.44 $24.66 |
| Aug 25, 2026 | $24.53 | $24.55 | $24.37 | $24.42 | $-0.11 | -0.45% | 3,259,433 | $24.45 | $24.37 $24.55 |
| Aug 24, 2026 | $24.67 | $25.00 | $24.52 | $24.53 | $-0.10 | -0.41% | 3,700,163 | $24.64 | $24.52 $25.00 |
| Aug 21, 2026 | $24.80 | $24.89 | $24.41 | $24.63 | $-0.05 | -0.20% | 4,096,650 | $24.61 | $24.41 $24.89 |