First Horizon Corp (FHN.PE) stock
FHN.PENYSENational Commercial BanksFiscal year ends December 31Also trades as FHN, FHN.PF, FHN.PH
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 19/308% below fair value
$20.96−0.24 (-1.13%)
Close on Oct 30, 2026Market cap $9.93BP/E 10.0Yield 2.86%
Price history
First Horizon share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.96
-1.13% on the day
52-week range
$20.31 – $25.24
-17.0% from the high
Change over 52 weeks
-15.1%
From $24.70 on Oct 30, 2025
Average volume
12,629
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $21.45 | $21.90 | $20.91 | $20.96 | -2.15% | 58,295 |
| Oct 19, 2026 | $21.33 | $23.13 | $20.85 | $21.42 | +2.41% | 101,967 |
| Oct 12, 2026 | $21.17 | $21.50 | $20.31 | $20.92 | -1.58% | 91,216 |
| Oct 5, 2026 | $22.24 | $22.27 | $20.76 | $21.25 | -4.05% | 169,818 |
| Sep 28, 2026 | $22.82 | $23.08 | $22.02 | $22.15 | -4.33% | 71,336 |
| Sep 21, 2026 | $23.35 | $23.69 | $22.78 | $23.15 | -0.94% | 60,475 |
| Sep 14, 2026 | $23.33 | $23.88 | $23.01 | $23.37 | +0.73% | 68,960 |
| Sep 8, 2026 | $23.20 | $23.40 | $23.01 | $23.20 | -0.73% | 30,811 |
| Aug 31, 2026 | $23.52 | $23.63 | $23.20 | $23.37 | -0.53% | 43,976 |
| Aug 24, 2026 | $23.35 | $23.84 | $23.26 | $23.50 | +0.58% | 51,727 |
| Aug 17, 2026 | $23.59 | $23.59 | $23.20 | $23.36 | -0.57% | 53,705 |
| Aug 10, 2026 | $23.57 | $23.58 | $23.30 | $23.50 | -0.40% | 39,392 |
| Aug 3, 2026 | $23.75 | $23.85 | $23.54 | $23.59 | -0.67% | 39,527 |
| Jul 27, 2026 | $23.71 | $23.85 | $23.63 | $23.75 | -0.25% | 30,592 |
| Jul 20, 2026 | $23.81 | $23.86 | $23.55 | $23.81 | +0.13% | 28,216 |
| Jul 13, 2026 | $23.69 | $23.85 | $23.54 | $23.78 | +0.72% | 52,116 |
| Jul 6, 2026 | $23.60 | $23.80 | $23.42 | $23.61 | +0.13% | 53,679 |
| Jun 29, 2026 | $23.64 | $23.94 | $23.30 | $23.58 | -0.25% | 63,525 |
| Jun 22, 2026 | $24.46 | $24.53 | $23.58 | $23.64 | -3.11% | 47,417 |
| Jun 15, 2026 | $24.12 | $24.50 | $24.12 | $24.40 | +0.33% | 13,116 |
| Jun 8, 2026 | $24.21 | $24.37 | $24.09 | $24.32 | +0.87% | 24,080 |
| Jun 1, 2026 | $24.12 | $24.26 | $24.01 | $24.11 | -0.08% | 29,020 |
| May 26, 2026 | $24.28 | $24.45 | $24.12 | $24.13 | -0.49% | 51,179 |
| May 18, 2026 | $24.56 | $24.68 | $24.04 | $24.25 | -1.14% | 32,934 |
| May 11, 2026 | $24.80 | $24.85 | $24.53 | $24.53 | -1.44% | 29,142 |
| May 4, 2026 | $24.91 | $24.91 | $24.62 | $24.89 | +0.44% | 16,948 |
| Apr 27, 2026 | $24.62 | $24.96 | $24.58 | $24.78 | -0.48% | 24,491 |
| Apr 20, 2026 | $24.70 | $24.98 | $24.45 | $24.90 | +1.01% | 26,216 |
| Apr 13, 2026 | $24.51 | $24.74 | $24.35 | $24.65 | +0.39% | 22,046 |
| Apr 6, 2026 | $24.31 | $24.90 | $24.06 | $24.56 | +1.54% | 30,703 |
| Mar 30, 2026 | $24.00 | $24.25 | $23.74 | $24.18 | +0.72% | 50,433 |
| Mar 23, 2026 | $24.41 | $24.65 | $23.80 | $24.01 | -1.07% | 24,920 |
| Mar 16, 2026 | $24.21 | $24.50 | $24.13 | $24.27 | +0.25% | 66,522 |
| Mar 9, 2026 | $24.55 | $24.93 | $24.16 | $24.21 | -2.24% | 75,479 |
| Mar 2, 2026 | $24.77 | $25.24 | $24.60 | $24.77 | +0.14% | 71,212 |
| Feb 23, 2026 | $24.95 | $25.03 | $24.60 | $24.73 | -0.88% | 50,791 |
| Feb 17, 2026 | $24.96 | $24.97 | $24.81 | $24.95 | 0.00% | 10,652 |
| Feb 9, 2026 | $24.95 | $25.05 | $24.75 | $24.95 | +0.52% | 31,617 |
| Feb 2, 2026 | $25.09 | $25.09 | $24.70 | $24.82 | -0.72% | 41,317 |
| Jan 26, 2026 | $25.05 | $25.12 | $24.85 | $25.00 | +0.20% | 18,035 |
| Jan 20, 2026 | $24.82 | $25.05 | $24.77 | $24.95 | -0.04% | 45,416 |
| Jan 12, 2026 | $24.37 | $25.00 | $24.26 | $24.96 | +2.55% | 77,073 |
| Jan 5, 2026 | $24.90 | $24.90 | $24.28 | $24.34 | -0.75% | 33,732 |
| Dec 29, 2025 | $24.43 | $24.55 | $24.03 | $24.53 | -0.02% | 99,731 |
| Dec 22, 2025 | $24.85 | $24.97 | $24.42 | $24.53 | -1.29% | 42,526 |
| Dec 15, 2025 | $24.55 | $24.96 | $24.55 | $24.85 | +0.20% | 21,124 |
| Dec 8, 2025 | $24.70 | $24.82 | $24.55 | $24.80 | +0.81% | 25,859 |
| Dec 1, 2025 | $24.71 | $24.75 | $24.40 | $24.60 | +0.16% | 37,831 |
| Nov 24, 2025 | $24.64 | $24.77 | $24.36 | $24.56 | +0.22% | 36,989 |
| Nov 17, 2025 | $24.81 | $24.81 | $24.40 | $24.51 | -0.99% | 43,153 |
| Nov 10, 2025 | $24.69 | $24.97 | $24.57 | $24.75 | +0.24% | 46,141 |
| Nov 3, 2025 | $24.85 | $24.85 | $24.51 | $24.69 | -0.24% | 36,216 |
| Oct 27, 2025 | $24.86 | $24.99 | $24.55 | $24.75 | -0.67% | 39,860 |
| Oct 20, 2025 | $24.70 | $25.03 | $24.70 | $24.92 | +0.68% | 47,360 |
| Oct 13, 2025 | $25.02 | $25.05 | $24.56 | $24.75 | -1.08% | 78,462 |
| Oct 6, 2025 | $25.00 | $25.18 | $24.90 | $25.02 | +0.08% | 36,557 |
| Sep 29, 2025 | $24.70 | $25.05 | $24.60 | $25.00 | +1.05% | 42,929 |
| Sep 22, 2025 | $24.93 | $25.02 | $24.45 | $24.74 | -0.76% | 51,491 |
| Sep 15, 2025 | $25.14 | $25.14 | $24.57 | $24.93 | +0.16% | 89,648 |
| Sep 8, 2025 | $24.73 | $25.13 | $24.70 | $24.89 | +0.65% | 58,758 |
| Sep 2, 2025 | $24.51 | $24.80 | $24.48 | $24.73 | +0.24% | 48,392 |
| Aug 25, 2025 | $24.91 | $24.91 | $24.51 | $24.67 | -1.50% | 34,033 |
| Aug 18, 2025 | $24.91 | $26.25 | $24.81 | $25.05 | +0.99% | 33,090 |
| Aug 11, 2025 | $24.91 | $25.20 | $24.76 | $24.80 | -0.88% | 43,186 |
| Aug 4, 2025 | $24.65 | $25.24 | $24.64 | $25.02 | +2.04% | 39,957 |
| Jul 28, 2025 | $24.35 | $25.00 | $24.35 | $24.52 | +0.25% | 60,251 |
| Jul 21, 2025 | $24.28 | $24.64 | $24.18 | $24.46 | +0.99% | 21,602 |
| Jul 14, 2025 | $24.11 | $24.32 | $23.90 | $24.22 | +0.72% | 20,376 |
| Jul 7, 2025 | $24.03 | $24.41 | $23.81 | $24.05 | +0.07% | 32,430 |
| Jun 30, 2025 | $23.73 | $24.20 | $23.50 | $24.03 | +1.69% | 42,770 |
| Jun 23, 2025 | $23.49 | $23.70 | $23.15 | $23.63 | +0.77% | 40,006 |
| Jun 16, 2025 | $23.06 | $23.52 | $23.06 | $23.45 | +1.08% | 32,833 |
| Jun 9, 2025 | $23.17 | $23.38 | $23.05 | $23.20 | +0.09% | 44,513 |
| Jun 2, 2025 | $22.98 | $23.34 | $22.81 | $23.18 | +1.27% | 67,220 |
| May 27, 2025 | $23.46 | $23.95 | $22.80 | $22.89 | -2.60% | 77,746 |
| May 19, 2025 | $23.79 | $24.16 | $23.20 | $23.50 | -1.63% | 38,462 |
| May 12, 2025 | $23.50 | $24.00 | $23.43 | $23.89 | +1.75% | 27,084 |
| May 5, 2025 | $23.18 | $23.49 | $23.12 | $23.48 | +0.77% | 41,934 |
| Apr 28, 2025 | $23.85 | $24.00 | $23.05 | $23.30 | -1.23% | 136,633 |
| Apr 21, 2025 | $23.23 | $24.16 | $23.18 | $23.59 | +1.77% | 22,727 |
| Apr 14, 2025 | $23.18 | $23.81 | $22.77 | $23.18 | +1.18% | 36,566 |
| Apr 7, 2025 | $23.40 | $24.15 | $22.85 | $22.91 | -4.34% | 36,313 |
| Mar 31, 2025 | $24.79 | $24.79 | $23.51 | $23.95 | -2.33% | 49,737 |
| Mar 24, 2025 | $24.93 | $24.97 | $24.43 | $24.52 | -1.50% | 21,286 |
| Mar 17, 2025 | $24.65 | $24.94 | $24.65 | $24.90 | +0.02% | 22,805 |
| Mar 10, 2025 | $24.65 | $24.89 | $24.65 | $24.89 | +0.97% | 50,421 |
| Mar 3, 2025 | $24.84 | $24.84 | $24.65 | $24.65 | -0.76% | 43,465 |
| Feb 24, 2025 | $24.56 | $24.84 | $24.56 | $24.84 | +1.18% | 29,993 |
| Feb 18, 2025 | $24.71 | $24.78 | $24.28 | $24.55 | -0.73% | 57,984 |
| Feb 10, 2025 | $24.62 | $24.73 | $24.33 | $24.73 | +0.94% | 52,685 |
| Feb 3, 2025 | $24.19 | $24.76 | $24.19 | $24.50 | +0.62% | 52,299 |
| Jan 27, 2025 | $24.77 | $25.00 | $24.20 | $24.35 | -2.07% | 173,320 |
| Jan 21, 2025 | $24.84 | $25.14 | $24.76 | $24.87 | +0.14% | 81,945 |
| Jan 13, 2025 | $24.33 | $24.94 | $24.00 | $24.83 | +2.18% | 86,464 |
| Jan 6, 2025 | $24.54 | $24.85 | $24.07 | $24.30 | -2.21% | 54,692 |
| Dec 30, 2024 | $23.45 | $24.85 | $23.44 | $24.85 | +5.65% | 86,259 |
| Dec 23, 2024 | $24.02 | $24.16 | $23.36 | $23.52 | -1.92% | 53,420 |
| Dec 16, 2024 | $24.17 | $24.21 | $23.64 | $23.98 | -0.42% | 105,215 |
| Dec 9, 2024 | $24.19 | $24.37 | $23.85 | $24.08 | -0.25% | 38,871 |
| Dec 2, 2024 | $24.05 | $24.25 | $23.71 | $24.14 | +1.00% | 75,607 |
| Nov 25, 2024 | $23.90 | $24.27 | $23.90 | $23.90 | -0.08% | 61,750 |
| Nov 18, 2024 | $24.27 | $24.81 | $23.86 | $23.92 | -1.56% | 37,320 |
| Nov 11, 2024 | $25.21 | $25.22 | $24.27 | $24.30 | -3.34% | 28,520 |
| Nov 4, 2024 | $24.77 | $25.48 | $24.77 | $25.14 | +1.62% | 26,013 |
| Oct 28, 2024 | $24.80 | $24.94 | $24.27 | $24.74 | -0.20% | 36,634 |
| Oct 21, 2024 | $25.23 | $25.43 | $24.75 | $24.79 | -2.67% | 34,905 |
| Oct 14, 2024 | $25.40 | $25.50 | $25.24 | $25.47 | +0.28% | 21,035 |
| Oct 7, 2024 | $25.30 | $25.71 | $25.04 | $25.40 | +0.40% | 28,237 |
| Sep 30, 2024 | $24.99 | $25.49 | $24.96 | $25.30 | +0.72% | 81,471 |
| Sep 23, 2024 | $25.30 | $25.36 | $24.81 | $25.12 | -0.24% | 39,914 |
| Sep 16, 2024 | $25.19 | $25.50 | $25.07 | $25.18 | -0.04% | 40,901 |
| Sep 9, 2024 | $25.00 | $25.19 | $24.81 | $25.19 | +1.41% | 21,183 |
| Sep 3, 2024 | $24.93 | $25.22 | $24.66 | $24.84 | +0.24% | 23,987 |
| Aug 26, 2024 | $24.03 | $24.90 | $24.03 | $24.78 | +2.86% | 60,194 |
| Aug 19, 2024 | $23.58 | $24.09 | $23.47 | $24.09 | +1.80% | 66,906 |
| Aug 12, 2024 | $23.61 | $23.86 | $23.52 | $23.67 | -0.53% | 38,322 |
| Aug 5, 2024 | $23.03 | $24.06 | $23.02 | $23.79 | +0.72% | 51,117 |
| Jul 29, 2024 | $23.16 | $23.67 | $23.10 | $23.62 | +1.99% | 71,414 |
| Jul 22, 2024 | $23.40 | $23.50 | $22.92 | $23.16 | -0.60% | 46,834 |
| Jul 15, 2024 | $23.09 | $23.74 | $23.06 | $23.30 | +0.73% | 67,005 |
| Jul 8, 2024 | $23.15 | $23.19 | $22.81 | $23.13 | -0.09% | 67,965 |
| Jul 1, 2024 | $22.75 | $23.30 | $22.70 | $23.15 | +1.54% | 54,667 |
| Jun 24, 2024 | $23.90 | $24.00 | $22.56 | $22.80 | -4.82% | 223,631 |
| Jun 17, 2024 | $23.94 | $23.99 | $23.83 | $23.95 | +0.42% | 10,928 |
| Jun 10, 2024 | $24.08 | $24.15 | $23.83 | $23.86 | -1.22% | 11,484 |
| Jun 3, 2024 | $23.89 | $24.24 | $23.89 | $24.15 | +1.22% | 13,234 |
| May 28, 2024 | $23.84 | $24.19 | $23.50 | $23.86 | +0.21% | 60,867 |
| May 20, 2024 | $23.78 | $24.00 | $23.45 | $23.81 | +0.68% | 36,101 |
| May 13, 2024 | $24.05 | $24.29 | $23.54 | $23.65 | -1.54% | 62,954 |
| May 6, 2024 | $24.10 | $24.44 | $23.90 | $24.02 | -0.70% | 27,211 |
| Apr 29, 2024 | $23.73 | $24.19 | $23.67 | $24.19 | +1.90% | 34,275 |
| Apr 22, 2024 | $23.56 | $23.85 | $23.46 | $23.74 | +0.81% | 23,430 |
| Apr 15, 2024 | $23.03 | $24.00 | $22.33 | $23.55 | +1.99% | 73,315 |
| Apr 8, 2024 | $23.34 | $23.60 | $22.97 | $23.09 | -1.83% | 46,537 |
| Apr 1, 2024 | $23.17 | $23.60 | $23.17 | $23.52 | +1.20% | 17,792 |
| Mar 25, 2024 | $23.60 | $23.60 | $23.15 | $23.24 | -2.80% | 29,876 |
| Mar 18, 2024 | $23.67 | $23.98 | $23.36 | $23.91 | +1.49% | 56,830 |
| Mar 11, 2024 | $23.87 | $24.00 | $23.17 | $23.56 | -1.26% | 43,700 |
| Mar 4, 2024 | $24.48 | $24.60 | $23.56 | $23.86 | -1.40% | 57,814 |
| Feb 26, 2024 | $24.30 | $24.72 | $24.00 | $24.20 | -0.53% | 41,064 |
| Feb 20, 2024 | $23.90 | $24.35 | $23.51 | $24.33 | +2.23% | 21,829 |
| Feb 12, 2024 | $24.00 | $24.10 | $23.36 | $23.80 | -0.69% | 25,479 |
| Feb 5, 2024 | $23.46 | $24.02 | $23.10 | $23.97 | +1.16% | 34,375 |
| Jan 29, 2024 | $24.26 | $24.64 | $23.21 | $23.69 | -2.91% | 72,083 |
| Jan 22, 2024 | $23.50 | $24.49 | $23.29 | $24.40 | +4.50% | 83,977 |
| Jan 16, 2024 | $23.23 | $23.35 | $22.91 | $23.35 | +0.78% | 30,655 |
| Jan 8, 2024 | $22.97 | $23.37 | $22.80 | $23.17 | +0.74% | 33,815 |
| Jan 2, 2024 | $23.42 | $23.45 | $22.86 | $23.00 | -1.96% | 44,584 |
| Dec 26, 2023 | $23.07 | $23.48 | $22.91 | $23.46 | -0.04% | 47,388 |
| Dec 18, 2023 | $23.46 | $24.00 | $22.80 | $23.47 | +0.31% | 64,013 |
| Dec 11, 2023 | $22.21 | $23.55 | $21.87 | $23.40 | +5.40% | 46,072 |
| Dec 4, 2023 | $21.87 | $22.48 | $21.66 | $22.20 | +2.57% | 59,572 |
| Nov 27, 2023 | $21.18 | $21.86 | $20.95 | $21.64 | +2.29% | 56,475 |
| Nov 20, 2023 | $21.10 | $21.65 | $21.03 | $21.16 | +0.57% | 34,534 |
| Nov 13, 2023 | $20.32 | $21.59 | $20.04 | $21.04 | +4.67% | 77,544 |
| Nov 6, 2023 | $20.32 | $20.45 | $20.00 | $20.10 | -1.23% | 57,270 |
| Oct 30, 2023 | $18.52 | $21.30 | $18.26 | $20.35 | +10.64% | 137,956 |
| Oct 23, 2023 | $18.50 | $18.68 | $18.19 | $18.39 | -0.62% | 32,530 |
| Oct 16, 2023 | $19.13 | $19.88 | $18.38 | $18.51 | -2.97% | 57,794 |
| Oct 9, 2023 | $19.81 | $19.84 | $19.03 | $19.08 | -3.47% | 38,078 |
| Oct 2, 2023 | $20.96 | $21.37 | $19.65 | $19.76 | -5.45% | 34,317 |
| Sep 25, 2023 | $21.13 | $22.01 | $20.37 | $20.90 | -2.34% | 67,549 |
| Sep 18, 2023 | $21.90 | $22.70 | $21.39 | $21.40 | -3.25% | 66,562 |
| Sep 11, 2023 | $21.89 | $22.14 | $21.51 | $22.12 | +1.24% | 47,342 |
| Sep 5, 2023 | $21.52 | $21.91 | $21.41 | $21.85 | +0.42% | 21,397 |
| Aug 28, 2023 | $21.12 | $21.77 | $20.82 | $21.76 | +2.54% | 51,287 |
| Aug 21, 2023 | $21.30 | $21.30 | $20.76 | $21.22 | -0.14% | 25,653 |
| Aug 14, 2023 | $21.36 | $21.49 | $20.83 | $21.25 | +0.09% | 49,115 |
| Aug 7, 2023 | $21.65 | $21.79 | $21.21 | $21.23 | -2.61% | 52,096 |
| Jul 31, 2023 | $21.63 | $22.00 | $21.20 | $21.80 | +0.93% | 49,672 |
| Jul 24, 2023 | $21.73 | $22.16 | $21.32 | $21.60 | -0.14% | 46,002 |
| Jul 17, 2023 | $21.94 | $21.95 | $21.30 | $21.63 | -1.28% | 79,178 |
| Jul 10, 2023 | $21.98 | $22.21 | $21.58 | $21.91 | -0.95% | 60,591 |
| Jul 3, 2023 | $22.15 | $23.11 | $21.85 | $22.12 | -2.51% | 52,893 |
| Jun 26, 2023 | $21.25 | $22.79 | $21.13 | $22.69 | +6.78% | 146,594 |
| Jun 20, 2023 | $21.54 | $21.90 | $21.17 | $21.25 | -1.44% | 78,779 |
| Jun 12, 2023 | $21.65 | $21.92 | $21.51 | $21.56 | -0.69% | 48,871 |
| Jun 5, 2023 | $21.82 | $22.42 | $21.42 | $21.71 | -0.50% | 55,398 |
| May 30, 2023 | $20.58 | $21.94 | $20.31 | $21.82 | +6.23% | 150,454 |
| May 22, 2023 | $19.99 | $21.22 | $19.65 | $20.54 | +2.75% | 111,536 |
| May 15, 2023 | $18.15 | $20.50 | $18.11 | $19.99 | +8.82% | 152,262 |
| May 8, 2023 | $18.26 | $18.95 | $18.00 | $18.37 | +2.14% | 231,158 |
| May 1, 2023 | $23.33 | $23.50 | $13.46 | $17.99 | -23.82% | 486,258 |
| Apr 24, 2023 | $22.87 | $23.61 | $22.50 | $23.61 | +3.78% | 73,902 |
| Apr 17, 2023 | $23.57 | $23.85 | $22.38 | $22.75 | -4.37% | 74,768 |
| Apr 10, 2023 | $22.10 | $24.11 | $21.95 | $23.79 | +6.87% | 92,084 |
| Apr 3, 2023 | $22.02 | $22.99 | $21.88 | $22.26 | +0.77% | 70,733 |
| Mar 27, 2023 | $19.55 | $22.14 | $19.55 | $22.09 | +14.46% | 198,307 |
| Mar 20, 2023 | $19.83 | $21.00 | $18.36 | $19.30 | -3.50% | 370,932 |
| Mar 13, 2023 | $21.00 | $21.79 | $16.26 | $20.00 | -16.28% | 310,645 |
| Mar 6, 2023 | $25.37 | $25.37 | $23.80 | $23.89 | -5.38% | 52,256 |
| Feb 27, 2023 | $25.30 | $25.45 | $24.75 | $25.25 | +0.32% | 90,484 |
| Feb 21, 2023 | $25.32 | $25.33 | $24.57 | $25.17 | -0.59% | 25,722 |
| Feb 13, 2023 | $25.23 | $25.53 | $25.20 | $25.32 | +0.02% | 17,298 |
| Feb 6, 2023 | $25.30 | $25.44 | $25.10 | $25.32 | +0.06% | 23,755 |
| Jan 30, 2023 | $25.37 | $25.53 | $25.25 | $25.30 | +0.40% | 10,381 |
| Jan 23, 2023 | $25.30 | $25.56 | $25.09 | $25.20 | -0.38% | 22,125 |
| Jan 17, 2023 | $25.25 | $25.58 | $24.90 | $25.30 | +0.34% | 27,356 |
| Jan 9, 2023 | $25.11 | $25.49 | $24.90 | $25.21 | -0.40% | 38,933 |
| Jan 3, 2023 | $24.40 | $25.31 | $24.40 | $25.31 | +3.94% | 15,804 |
| Dec 27, 2022 | $24.55 | $24.89 | $24.09 | $24.35 | -0.73% | 27,320 |
| Dec 19, 2022 | $25.46 | $25.47 | $24.40 | $24.53 | -2.97% | 72,357 |
| Dec 12, 2022 | $24.94 | $25.47 | $24.81 | $25.28 | +1.90% | 67,433 |
| Dec 5, 2022 | $24.89 | $25.00 | $24.51 | $24.81 | +0.16% | 108,981 |
| Nov 28, 2022 | $24.42 | $25.10 | $24.22 | $24.77 | +1.31% | 74,256 |
| Nov 21, 2022 | $24.42 | $24.58 | $24.08 | $24.45 | +0.33% | 32,905 |
| Nov 14, 2022 | $24.39 | $24.57 | $23.90 | $24.37 | +1.09% | 31,740 |
| Nov 7, 2022 | $23.29 | $24.33 | $23.05 | $24.11 | +3.02% | 109,703 |
| Oct 31, 2022 | $24.40 | $24.40 | $23.40 | $23.40 | -3.51% | 64,706 |
| Oct 24, 2022 | $24.03 | $24.60 | $23.99 | $24.25 | +1.07% | 36,136 |
| Oct 17, 2022 | $24.35 | $24.47 | $23.92 | $23.99 | -0.65% | 60,801 |
| Oct 10, 2022 | $24.49 | $24.54 | $23.85 | $24.15 | -1.02% | 41,663 |
| Oct 3, 2022 | $24.91 | $24.91 | $24.26 | $24.40 | -1.41% | 65,798 |
| Sep 26, 2022 | $25.25 | $25.25 | $24.38 | $24.75 | -1.28% | 99,749 |
| Sep 19, 2022 | $25.86 | $26.16 | $25.07 | $25.07 | -3.20% | 51,473 |
| Sep 12, 2022 | $25.97 | $26.04 | $25.53 | $25.90 | +0.47% | 19,291 |
| Sep 6, 2022 | $25.80 | $25.85 | $25.40 | $25.78 | +0.37% | 34,602 |
| Aug 29, 2022 | $25.91 | $25.99 | $25.50 | $25.69 | -0.64% | 28,197 |
| Aug 22, 2022 | $25.91 | $26.25 | $25.58 | $25.85 | -0.10% | 42,253 |
| Aug 15, 2022 | $26.26 | $26.60 | $25.79 | $25.88 | -1.43% | 32,578 |
| Aug 8, 2022 | $26.08 | $26.30 | $25.62 | $26.25 | -0.04% | 23,885 |
| Aug 1, 2022 | $25.77 | $26.69 | $25.66 | $26.26 | +1.00% | 59,567 |
| Jul 25, 2022 | $25.81 | $26.00 | $25.53 | $26.00 | +0.31% | 21,316 |
| Jul 18, 2022 | $25.79 | $25.92 | $25.64 | $25.92 | +0.39% | 9,979 |
| Jul 11, 2022 | $25.50 | $25.87 | $25.47 | $25.82 | +1.06% | 21,463 |
| Jul 5, 2022 | $25.27 | $25.55 | $25.25 | $25.55 | +0.39% | 20,506 |
| Jun 27, 2022 | $25.00 | $25.46 | $24.87 | $25.45 | +1.48% | 22,413 |
| Jun 21, 2022 | $25.49 | $25.49 | $24.85 | $25.08 | +0.76% | 74,128 |
| Jun 13, 2022 | $25.50 | $25.50 | $24.77 | $24.89 | -2.39% | 68,167 |
| Jun 6, 2022 | $25.95 | $25.99 | $25.50 | $25.50 | -1.35% | 28,391 |
| May 31, 2022 | $25.65 | $25.99 | $25.60 | $25.85 | -0.15% | 52,781 |
| May 23, 2022 | $25.43 | $25.99 | $25.10 | $25.89 | +1.93% | 58,019 |
| May 16, 2022 | $25.05 | $25.49 | $25.03 | $25.40 | +0.51% | 52,210 |
| May 9, 2022 | $25.31 | $25.62 | $24.99 | $25.27 | -0.79% | 78,248 |
| May 2, 2022 | $26.07 | $26.07 | $25.34 | $25.47 | -2.45% | 44,717 |
| Apr 25, 2022 | $25.91 | $26.25 | $25.85 | $26.11 | +1.01% | 62,094 |
| Apr 18, 2022 | $26.02 | $26.27 | $25.85 | $25.85 | -0.39% | 45,151 |
| Apr 11, 2022 | $26.25 | $26.32 | $25.85 | $25.95 | -0.44% | 38,406 |
| Apr 4, 2022 | $26.30 | $26.55 | $26.01 | $26.07 | -0.67% | 66,060 |
| Mar 28, 2022 | $26.08 | $26.48 | $25.90 | $26.24 | +0.92% | 35,387 |
| Mar 21, 2022 | $26.42 | $26.83 | $26.00 | $26.00 | -2.73% | 37,081 |
| Mar 14, 2022 | $26.50 | $26.94 | $25.85 | $26.73 | +1.21% | 44,750 |
| Mar 7, 2022 | $26.50 | $26.94 | $26.19 | $26.41 | -1.77% | 32,042 |
| Feb 28, 2022 | $26.15 | $27.06 | $26.15 | $26.89 | +4.00% | 113,859 |
| Feb 22, 2022 | $26.07 | $26.08 | $25.16 | $25.85 | -2.01% | 84,674 |
| Feb 14, 2022 | $26.09 | $26.41 | $25.66 | $26.38 | +1.93% | 48,190 |
| Feb 7, 2022 | $26.41 | $26.55 | $25.70 | $25.88 | -1.63% | 42,913 |
| Jan 31, 2022 | $26.79 | $26.99 | $26.25 | $26.31 | -1.90% | 42,893 |
| Jan 24, 2022 | $27.11 | $27.15 | $26.04 | $26.82 | -1.00% | 62,275 |
| Jan 18, 2022 | $26.99 | $27.20 | $26.89 | $27.09 | +0.07% | 47,649 |
| Jan 10, 2022 | $27.06 | $27.28 | $26.96 | $27.07 | -0.60% | 31,786 |
| Jan 3, 2022 | $27.51 | $27.61 | $26.85 | $27.23 | -1.30% | 45,119 |
| Dec 27, 2021 | $27.71 | $27.71 | $27.45 | $27.59 | +0.25% | 21,739 |
| Dec 20, 2021 | $27.80 | $28.00 | $27.42 | $27.52 | -0.94% | 25,144 |
| Dec 13, 2021 | $27.55 | $27.85 | $27.39 | $27.78 | +0.82% | 30,193 |
| Dec 6, 2021 | $27.55 | $27.75 | $27.41 | $27.56 | +0.20% | 15,697 |
| Nov 29, 2021 | $27.60 | $27.73 | $27.38 | $27.50 | +0.45% | 22,739 |
| Nov 22, 2021 | $27.75 | $27.75 | $27.38 | $27.38 | -2.67% | 6,956 |
| Nov 15, 2021 | $27.82 | $28.16 | $27.62 | $28.13 | +1.52% | 36,197 |
| Nov 8, 2021 | $28.25 | $28.36 | $27.64 | $27.71 | -1.91% | 17,239 |
| Nov 1, 2021 | $27.95 | $28.28 | $27.78 | $28.25 | +1.36% | 23,304 |
| Oct 25, 2021 | $27.69 | $27.95 | $27.52 | $27.87 | +1.01% | 33,148 |
| Oct 18, 2021 | $27.81 | $27.92 | $27.59 | $27.59 | -0.25% | 30,840 |
| Oct 11, 2021 | $27.63 | $28.00 | $27.51 | $27.66 | +0.66% | 48,823 |
| Oct 4, 2021 | $27.62 | $27.62 | $27.35 | $27.48 | 0.00% | 64,863 |
| Sep 27, 2021 | $27.63 | $27.77 | $27.27 | $27.48 | -0.31% | 140,632 |
| Sep 20, 2021 | $27.98 | $28.12 | $27.43 | $27.57 | -1.55% | 43,902 |
| Sep 13, 2021 | $28.04 | $28.17 | $27.75 | $28.00 | +0.39% | 52,575 |
| Sep 7, 2021 | $28.11 | $28.16 | $27.88 | $27.89 | -0.82% | 13,270 |
| Aug 30, 2021 | $27.90 | $28.15 | $27.89 | $28.12 | +0.80% | 16,820 |
| Aug 23, 2021 | $28.07 | $28.11 | $27.75 | $27.90 | -0.53% | 33,133 |
| Aug 16, 2021 | $28.16 | $28.16 | $27.66 | $28.05 | -0.18% | 90,649 |
| Aug 9, 2021 | $28.75 | $28.92 | $28.01 | $28.10 | -2.19% | 71,253 |
| Aug 2, 2021 | $28.47 | $28.75 | $28.18 | $28.73 | +1.13% | 16,602 |
| Jul 26, 2021 | $28.34 | $28.45 | $27.95 | $28.41 | +0.28% | 22,335 |
| Jul 19, 2021 | $28.09 | $28.36 | $28.00 | $28.33 | +0.25% | 39,279 |
| Jul 12, 2021 | $28.47 | $28.47 | $28.15 | $28.26 | -0.35% | 34,277 |
| Jul 6, 2021 | $28.02 | $28.39 | $28.02 | $28.36 | +1.03% | 28,589 |
| Jun 28, 2021 | $27.94 | $28.17 | $27.81 | $28.07 | +0.54% | 51,455 |
| Jun 21, 2021 | $28.13 | $28.32 | $27.75 | $27.92 | -0.64% | 53,778 |
| Jun 14, 2021 | $28.14 | $28.22 | $27.94 | $28.10 | 0.00% | 81,338 |
| Jun 7, 2021 | $27.96 | $28.16 | $27.82 | $28.10 | +0.50% | 54,471 |
| Jun 1, 2021 | $27.73 | $27.96 | $27.62 | $27.96 | +0.83% | 50,802 |
| May 24, 2021 | $27.68 | $27.73 | $27.54 | $27.73 | +0.29% | 91,600 |
| May 17, 2021 | $27.65 | $28.16 | $27.57 | $27.65 | -1.27% | 102,387 |
| May 10, 2021 | $27.88 | $28.02 | $27.45 | $28.01 | +0.74% | 60,034 |
| May 3, 2021 | $27.96 | $28.18 | $27.77 | $27.80 | -0.68% | 22,930 |
| Apr 26, 2021 | $27.64 | $27.99 | $27.48 | $27.99 | +0.79% | 20,077 |
| Apr 19, 2021 | $27.51 | $27.81 | $27.49 | $27.77 | -0.72% | 27,759 |
| Apr 12, 2021 | $27.57 | $27.97 | $27.32 | $27.97 | +1.64% | 29,249 |
| Apr 5, 2021 | $27.93 | $27.99 | $27.38 | $27.52 | -1.64% | 77,075 |
| Mar 29, 2021 | $27.24 | $27.98 | $27.24 | $27.98 | +1.41% | 24,800 |
| Mar 22, 2021 | $27.27 | $27.75 | $27.27 | $27.59 | +1.06% | 55,222 |
| Mar 15, 2021 | $27.39 | $27.75 | $27.06 | $27.30 | -0.91% | 37,741 |
| Mar 8, 2021 | $27.16 | $27.75 | $26.99 | $27.55 | +1.59% | 80,913 |
| Mar 1, 2021 | $26.91 | $27.22 | $26.67 | $27.12 | +0.11% | 68,522 |
| Feb 22, 2021 | $27.09 | $27.15 | $26.45 | $27.09 | -0.73% | 80,038 |
| Feb 16, 2021 | $27.02 | $27.54 | $26.98 | $27.29 | -0.22% | 108,264 |
| Feb 8, 2021 | $27.65 | $28.08 | $27.31 | $27.35 | -0.65% | 45,492 |
| Feb 1, 2021 | $27.96 | $27.99 | $27.36 | $27.53 | -1.26% | 52,357 |
| Jan 25, 2021 | $28.07 | $28.23 | $27.48 | $27.88 | -0.75% | 61,849 |
| Jan 19, 2021 | $28.00 | $28.25 | $27.77 | $28.09 | -0.07% | 48,989 |
| Jan 11, 2021 | $27.58 | $28.24 | $26.92 | $28.11 | +0.75% | 91,364 |
| Jan 4, 2021 | $28.22 | $28.25 | $27.48 | $27.90 | -1.06% | 104,939 |
| Dec 28, 2020 | $28.20 | $28.28 | $27.99 | $28.20 | +0.20% | 51,500 |
| Dec 21, 2020 | $28.35 | $28.35 | $27.99 | $28.15 | -0.93% | 49,564 |
| Dec 14, 2020 | $27.74 | $28.45 | $27.74 | $28.41 | +1.83% | 56,903 |
| Dec 7, 2020 | $27.59 | $28.05 | $27.51 | $27.90 | +0.83% | 89,751 |
| Nov 30, 2020 | $27.21 | $27.68 | $26.96 | $27.67 | +1.47% | 80,352 |
| Nov 23, 2020 | $27.53 | $27.66 | $27.01 | $27.27 | -0.47% | 98,743 |
| Nov 16, 2020 | $27.05 | $27.99 | $27.04 | $27.40 | +1.14% | 126,241 |
| Nov 9, 2020 | $26.93 | $27.34 | $26.73 | $27.09 | +0.30% | 154,900 |
| Nov 2, 2020 | $26.84 | $27.35 | $26.56 | $27.01 | +1.73% | 24,605 |
| Oct 26, 2020 | $26.89 | $27.00 | $26.27 | $26.55 | -1.41% | 79,974 |
| Oct 19, 2020 | $26.51 | $26.94 | $26.34 | $26.93 | +2.01% | 147,160 |
| Oct 12, 2020 | $27.34 | $27.80 | $26.16 | $26.40 | -4.45% | 111,408 |
| Oct 5, 2020 | $27.44 | $27.64 | $26.88 | $27.63 | +1.13% | 68,296 |
| Sep 28, 2020 | $26.56 | $28.42 | $26.50 | $27.32 | +2.71% | 90,594 |
| Sep 21, 2020 | $26.61 | $26.91 | $26.05 | $26.60 | -0.52% | 68,524 |
| Sep 14, 2020 | $26.68 | $27.03 | $26.49 | $26.74 | +0.75% | 71,962 |
| Sep 8, 2020 | $26.34 | $26.68 | $26.34 | $26.54 | +0.72% | 60,350 |
| Aug 31, 2020 | $26.76 | $26.99 | $26.35 | $26.35 | -1.35% | 117,794 |
| Aug 24, 2020 | $26.49 | $26.84 | $26.25 | $26.71 | +0.83% | 819,639 |
| Aug 17, 2020 | $26.25 | $26.53 | $26.11 | $26.49 | +0.57% | 110,653 |
| Aug 10, 2020 | $26.10 | $26.37 | $25.87 | $26.34 | +0.61% | 61,059 |
| Aug 3, 2020 | $25.89 | $26.23 | $25.81 | $26.18 | +1.08% | 164,258 |
| Jul 27, 2020 | $25.73 | $26.00 | $25.60 | $25.90 | +0.62% | 223,565 |
| Jul 20, 2020 | $25.50 | $25.83 | $25.38 | $25.74 | +0.94% | 1,012,458 |
| Jul 13, 2020 | $25.02 | $25.50 | $25.02 | $25.50 | +1.89% | 193,623 |
| Jul 6, 2020 | $25.30 | $25.30 | $24.98 | $25.03 | -0.92% | 417,023 |
| Jun 29, 2020 | $25.31 | $25.49 | $25.23 | $25.26 | -0.12% | 831,410 |
| Jun 22, 2020 | $25.21 | $25.54 | $25.07 | $25.29 | +0.56% | 629,742 |
| Jun 15, 2020 | $24.50 | $25.50 | $24.48 | $25.15 | +1.21% | 322,673 |
| Jun 8, 2020 | $25.40 | $25.49 | $24.46 | $24.85 | -1.93% | 446,772 |
| Jun 1, 2020 | $25.15 | $25.60 | $25.05 | $25.34 | +0.76% | 875,350 |
| May 26, 2020 | $24.79 | $25.25 | $24.73 | $25.15 | +1.74% | 1,176,699 |
| May 21, 2020 | $24.50 | $25.00 | $24.44 | $24.72 | – | 2,752,665 |
Seasonality
FHN.PE return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | -0.2% | -2.3% | 1.2% | -2.6% | 2.1% | 1.5% | 0.4% | 0.7% | -3.8% | 2.4% | 4.1% |
| Months up | 4 of 6 | 2 of 6 | 3 of 6 | 4 of 6 | 1 of 6 | 4 of 7 | 6 of 7 | 2 of 7 | 3 of 7 | 1 of 7 | 3 of 6 | 5 of 6 |
| 2026 | 3.4% | -1.1% | -2.4% | 3.9% | -2.1% | -1.0% | 1.1% | -1.4% | -2.2% | -6.8% | ||
| 2025 | 0.2% | 2.0% | 0.3% | -5.4% | -1.3% | 5.6% | 4.1% | -0.2% | 2.2% | -0.2% | -0.8% | 0.1% |
| 2024 | 3.6% | 1.7% | -4.4% | 2.0% | 0.7% | -2.8% | 2.8% | 5.8% | 4.4% | -3.3% | -2.9% | 3.4% |
| 2023 | 4.7% | -0.3% | -11.3% | 6.9% | -11.1% | 10.1% | -3.5% | -1.0% | -1.8% | -11.9% | 14.0% | 13.7% |
| 2022 | -2.5% | -0.5% | 0.0% | -0.9% | -1.0% | -0.2% | 2.4% | -1.9% | -1.4% | -3.2% | 3.8% | -0.5% |
| 2021 | -1.1% | -2.8% | 4.0% | 0.9% | -0.9% | 2.4% | 1.5% | -1.8% | -0.4% | 1.8% | -1.8% | 2.3% |
| 2020 | 0.7% | 2.3% | 3.5% | 4.0% | -2.6% | 2.1% | 5.5% |