First Horizon Corp (FHN.PF) stock
FHN.PFNYSENational Commercial BanksFiscal year ends December 31Also trades as FHN, FHN.PE, FHN.PH
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 19/308% below fair value
$15.26−0.37 (-2.37%)
Close on Oct 30, 2026Market cap $7.23BP/E 7.3Yield 3.93%
Price history
First Horizon share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.26
-2.37% on the day
52-week range
$15.00 – $19.00
-19.7% from the high
Change over 52 weeks
-16.5%
From $18.27 on Oct 30, 2025
Average volume
12,212
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.54 | $15.92 | $15.23 | $15.26 | -2.93% | 47,340 |
| Oct 19, 2026 | $15.89 | $15.89 | $15.21 | $15.72 | +2.41% | 72,341 |
| Oct 12, 2026 | $15.38 | $15.96 | $15.27 | $15.35 | -0.16% | 52,122 |
| Oct 5, 2026 | $15.51 | $15.72 | $15.00 | $15.38 | -1.25% | 96,716 |
| Sep 28, 2026 | $16.35 | $16.50 | $15.34 | $15.57 | -5.64% | 89,886 |
| Sep 21, 2026 | $16.86 | $16.87 | $16.12 | $16.50 | -1.67% | 65,227 |
| Sep 14, 2026 | $16.79 | $16.95 | $16.11 | $16.78 | +0.90% | 38,378 |
| Sep 8, 2026 | $17.21 | $17.21 | $16.58 | $16.63 | -2.18% | 23,349 |
| Aug 31, 2026 | $16.91 | $17.65 | $16.75 | $17.00 | -1.31% | 110,565 |
| Aug 24, 2026 | $17.01 | $17.63 | $16.98 | $17.23 | +1.16% | 28,334 |
| Aug 17, 2026 | $17.49 | $17.64 | $16.95 | $17.03 | -3.37% | 44,195 |
| Aug 10, 2026 | $17.43 | $17.62 | $17.39 | $17.62 | +0.77% | 34,631 |
| Aug 3, 2026 | $17.28 | $17.55 | $17.16 | $17.49 | +1.66% | 35,579 |
| Jul 27, 2026 | $17.11 | $17.34 | $17.03 | $17.20 | +0.41% | 123,488 |
| Jul 20, 2026 | $17.31 | $17.39 | $17.06 | $17.13 | -1.24% | 29,400 |
| Jul 13, 2026 | $16.96 | $17.63 | $16.83 | $17.34 | +1.91% | 81,898 |
| Jul 6, 2026 | $17.13 | $17.23 | $16.91 | $17.02 | -1.04% | 35,972 |
| Jun 29, 2026 | $17.08 | $17.27 | $16.93 | $17.20 | +0.76% | 71,321 |
| Jun 22, 2026 | $17.39 | $17.51 | $16.91 | $17.07 | -1.84% | 56,474 |
| Jun 15, 2026 | $17.48 | $17.48 | $17.23 | $17.39 | +0.46% | 21,437 |
| Jun 8, 2026 | $17.40 | $17.44 | $17.30 | $17.31 | -0.55% | 21,916 |
| Jun 1, 2026 | $17.47 | $17.60 | $17.31 | $17.41 | -0.29% | 20,730 |
| May 26, 2026 | $17.56 | $17.66 | $17.28 | $17.46 | -0.04% | 24,247 |
| May 18, 2026 | $17.70 | $17.70 | $17.35 | $17.46 | -0.79% | 19,134 |
| May 11, 2026 | $18.00 | $18.05 | $17.52 | $17.60 | -2.11% | 48,623 |
| May 4, 2026 | $17.84 | $17.99 | $17.75 | $17.98 | +1.01% | 53,881 |
| Apr 27, 2026 | $17.87 | $17.92 | $17.60 | $17.80 | 0.00% | 32,052 |
| Apr 20, 2026 | $17.90 | $18.14 | $17.72 | $17.80 | -0.84% | 45,943 |
| Apr 13, 2026 | $17.78 | $18.10 | $17.69 | $17.95 | +0.84% | 33,478 |
| Apr 6, 2026 | $17.34 | $17.90 | $17.11 | $17.80 | +2.06% | 60,600 |
| Mar 30, 2026 | $17.56 | $17.56 | $17.14 | $17.44 | -1.02% | 81,458 |
| Mar 23, 2026 | $18.66 | $18.66 | $17.55 | $17.62 | -4.65% | 24,782 |
| Mar 16, 2026 | $18.75 | $18.89 | $18.34 | $18.48 | -0.63% | 24,162 |
| Mar 9, 2026 | $18.60 | $18.87 | $18.04 | $18.60 | +0.36% | 18,767 |
| Mar 2, 2026 | $18.81 | $18.88 | $18.01 | $18.53 | -1.49% | 33,139 |
| Feb 23, 2026 | $18.87 | $18.97 | $18.62 | $18.81 | -0.48% | 23,617 |
| Feb 17, 2026 | $18.87 | $19.00 | $18.60 | $18.90 | +2.51% | 29,091 |
| Feb 9, 2026 | $18.17 | $18.95 | $18.01 | $18.44 | +1.92% | 35,356 |
| Feb 2, 2026 | $18.04 | $18.10 | $17.95 | $18.09 | +0.33% | 32,818 |
| Jan 26, 2026 | $18.27 | $18.27 | $17.99 | $18.03 | -1.21% | 21,428 |
| Jan 20, 2026 | $17.94 | $18.25 | $17.94 | $18.25 | +0.66% | 25,784 |
| Jan 12, 2026 | $17.81 | $18.15 | $17.77 | $18.13 | +2.03% | 53,008 |
| Jan 5, 2026 | $17.80 | $18.00 | $17.76 | $17.77 | -0.11% | 31,260 |
| Dec 29, 2025 | $17.94 | $17.94 | $17.52 | $17.79 | -0.56% | 134,197 |
| Dec 22, 2025 | $18.30 | $18.40 | $17.83 | $17.89 | -2.61% | 28,506 |
| Dec 15, 2025 | $18.31 | $18.50 | $18.25 | $18.37 | +0.27% | 37,109 |
| Dec 8, 2025 | $18.45 | $18.50 | $18.25 | $18.32 | -0.71% | 30,787 |
| Dec 1, 2025 | $18.26 | $18.51 | $18.26 | $18.45 | +0.11% | 25,029 |
| Nov 24, 2025 | $18.21 | $18.44 | $18.12 | $18.43 | +1.54% | 10,738 |
| Nov 17, 2025 | $18.52 | $18.60 | $18.03 | $18.15 | -1.89% | 29,097 |
| Nov 10, 2025 | $18.66 | $18.67 | $18.40 | $18.50 | +0.49% | 36,045 |
| Nov 3, 2025 | $18.60 | $18.68 | $18.27 | $18.41 | -0.27% | 32,861 |
| Oct 27, 2025 | $18.52 | $18.69 | $18.27 | $18.46 | -0.05% | 44,520 |
| Oct 20, 2025 | $18.41 | $18.63 | $18.25 | $18.47 | +1.15% | 36,825 |
| Oct 13, 2025 | $18.50 | $18.50 | $18.10 | $18.26 | 0.00% | 62,427 |
| Oct 6, 2025 | $18.45 | $18.62 | $18.25 | $18.26 | -0.90% | 59,452 |
| Sep 29, 2025 | $18.41 | $18.55 | $18.20 | $18.43 | -0.24% | 49,632 |
| Sep 22, 2025 | $19.06 | $19.23 | $18.12 | $18.47 | -2.88% | 62,340 |
| Sep 15, 2025 | $19.00 | $19.14 | $18.74 | $19.02 | +0.25% | 77,555 |
| Sep 8, 2025 | $18.66 | $19.04 | $18.44 | $18.97 | +1.99% | 59,630 |
| Sep 2, 2025 | $18.82 | $18.82 | $18.24 | $18.60 | +2.20% | 22,241 |
| Aug 25, 2025 | $18.65 | $18.73 | $18.20 | $18.20 | -1.89% | 67,405 |
| Aug 18, 2025 | $18.37 | $18.59 | $18.12 | $18.55 | +1.64% | 26,585 |
| Aug 11, 2025 | $18.46 | $18.46 | $18.12 | $18.25 | -0.27% | 42,679 |
| Aug 4, 2025 | $18.21 | $18.49 | $18.00 | $18.30 | +0.55% | 36,586 |
| Jul 28, 2025 | $18.15 | $18.20 | $17.98 | $18.20 | +0.28% | 29,594 |
| Jul 21, 2025 | $18.11 | $18.43 | $17.99 | $18.15 | +0.22% | 31,503 |
| Jul 14, 2025 | $18.06 | $18.58 | $17.81 | $18.11 | +0.17% | 27,524 |
| Jul 7, 2025 | $17.75 | $18.38 | $17.58 | $18.08 | +1.86% | 51,589 |
| Jun 30, 2025 | $17.37 | $17.80 | $17.16 | $17.75 | +3.32% | 28,852 |
| Jun 23, 2025 | $17.24 | $17.48 | $17.10 | $17.18 | -0.41% | 33,620 |
| Jun 16, 2025 | $17.08 | $17.27 | $17.01 | $17.25 | +1.53% | 22,091 |
| Jun 9, 2025 | $17.14 | $17.37 | $16.87 | $16.99 | -0.93% | 51,228 |
| Jun 2, 2025 | $16.83 | $17.25 | $16.68 | $17.15 | +2.39% | 49,347 |
| May 27, 2025 | $17.52 | $17.52 | $16.75 | $16.75 | -3.46% | 77,529 |
| May 19, 2025 | $17.73 | $17.90 | $17.12 | $17.35 | -2.52% | 31,216 |
| May 12, 2025 | $17.50 | $18.05 | $17.25 | $17.80 | +1.59% | 35,192 |
| May 5, 2025 | $17.64 | $17.65 | $17.32 | $17.52 | -0.68% | 22,773 |
| Apr 28, 2025 | $17.52 | $17.71 | $17.32 | $17.64 | +0.87% | 26,095 |
| Apr 21, 2025 | $17.16 | $17.71 | $16.77 | $17.49 | +2.21% | 18,288 |
| Apr 14, 2025 | $16.60 | $17.30 | $16.41 | $17.11 | +3.35% | 28,083 |
| Apr 7, 2025 | $16.88 | $17.44 | $16.48 | $16.56 | -3.19% | 57,015 |
| Mar 31, 2025 | $17.72 | $18.12 | $17.04 | $17.10 | -4.15% | 28,942 |
| Mar 24, 2025 | $18.50 | $18.50 | $17.60 | $17.84 | -2.99% | 21,377 |
| Mar 17, 2025 | $18.09 | $18.48 | $17.95 | $18.39 | +2.28% | 44,123 |
| Mar 10, 2025 | $17.65 | $18.06 | $17.65 | $17.98 | +1.87% | 43,901 |
| Mar 3, 2025 | $18.10 | $18.10 | $17.62 | $17.65 | -2.00% | 35,085 |
| Feb 24, 2025 | $17.92 | $18.14 | $17.85 | $18.01 | +0.50% | 20,460 |
| Feb 18, 2025 | $18.14 | $18.15 | $17.84 | $17.92 | -0.99% | 20,200 |
| Feb 10, 2025 | $18.05 | $18.20 | $17.80 | $18.10 | -0.11% | 37,110 |
| Feb 3, 2025 | $18.01 | $18.45 | $17.95 | $18.12 | +0.55% | 56,441 |
| Jan 27, 2025 | $18.52 | $18.84 | $18.02 | $18.02 | -2.69% | 82,505 |
| Jan 21, 2025 | $18.07 | $18.52 | $17.62 | $18.52 | +2.65% | 26,411 |
| Jan 13, 2025 | $17.47 | $18.54 | $17.20 | $18.04 | +2.73% | 52,707 |
| Jan 6, 2025 | $18.60 | $18.60 | $17.55 | $17.56 | -5.59% | 54,035 |
| Dec 30, 2024 | $17.80 | $18.60 | $17.64 | $18.60 | +4.09% | 97,557 |
| Dec 23, 2024 | $18.99 | $19.15 | $17.82 | $17.87 | -5.37% | 45,858 |
| Dec 16, 2024 | $19.09 | $19.21 | $18.55 | $18.89 | -1.44% | 54,883 |
| Dec 9, 2024 | $18.89 | $19.67 | $18.65 | $19.16 | +1.81% | 87,173 |
| Dec 2, 2024 | $18.90 | $18.98 | $18.45 | $18.82 | -0.63% | 48,881 |
| Nov 25, 2024 | $19.38 | $19.44 | $18.79 | $18.94 | +0.21% | 14,156 |
| Nov 18, 2024 | $19.60 | $19.60 | $18.45 | $18.90 | -3.28% | 71,328 |
| Nov 11, 2024 | $20.20 | $20.38 | $19.40 | $19.54 | -3.27% | 48,968 |
| Nov 4, 2024 | $20.07 | $20.44 | $20.07 | $20.20 | +1.41% | 28,106 |
| Oct 28, 2024 | $20.25 | $20.82 | $19.81 | $19.92 | -2.31% | 23,468 |
| Oct 21, 2024 | $20.80 | $20.98 | $20.25 | $20.39 | -2.86% | 37,094 |
| Oct 14, 2024 | $20.67 | $21.48 | $20.67 | $20.99 | +1.65% | 34,015 |
| Oct 7, 2024 | $19.57 | $20.65 | $19.20 | $20.65 | +5.52% | 53,218 |
| Sep 30, 2024 | $19.60 | $20.04 | $19.32 | $19.57 | -0.41% | 57,470 |
| Sep 23, 2024 | $20.30 | $20.85 | $19.53 | $19.65 | -3.20% | 41,890 |
| Sep 16, 2024 | $20.27 | $20.89 | $20.12 | $20.30 | +1.00% | 22,816 |
| Sep 9, 2024 | $19.90 | $20.35 | $19.90 | $20.10 | +1.72% | 21,552 |
| Sep 3, 2024 | $19.39 | $19.76 | $19.18 | $19.76 | +2.33% | 17,612 |
| Aug 26, 2024 | $19.42 | $19.75 | $19.12 | $19.31 | +2.12% | 23,856 |
| Aug 19, 2024 | $18.50 | $19.32 | $18.39 | $18.91 | +4.71% | 44,779 |
| Aug 12, 2024 | $17.84 | $18.90 | $17.53 | $18.06 | +1.75% | 85,866 |
| Aug 5, 2024 | $17.76 | $17.99 | $17.18 | $17.75 | -0.22% | 52,158 |
| Jul 29, 2024 | $17.69 | $18.30 | $17.37 | $17.79 | -0.06% | 44,297 |
| Jul 22, 2024 | $18.20 | $18.43 | $17.66 | $17.80 | -1.98% | 83,505 |
| Jul 15, 2024 | $17.37 | $18.16 | $17.13 | $18.16 | +4.07% | 107,954 |
| Jul 8, 2024 | $17.25 | $17.45 | $17.05 | $17.45 | +1.63% | 86,185 |
| Jul 1, 2024 | $17.20 | $17.40 | $17.05 | $17.17 | +0.59% | 24,101 |
| Jun 24, 2024 | $17.76 | $17.79 | $17.05 | $17.07 | -3.29% | 46,187 |
| Jun 17, 2024 | $17.47 | $17.77 | $17.42 | $17.65 | +1.03% | 24,366 |
| Jun 10, 2024 | $17.45 | $17.64 | $17.39 | $17.47 | -0.68% | 18,877 |
| Jun 3, 2024 | $17.42 | $17.77 | $17.36 | $17.59 | +1.38% | 19,470 |
| May 28, 2024 | $17.55 | $17.73 | $17.35 | $17.35 | -1.14% | 49,436 |
| May 20, 2024 | $17.65 | $17.90 | $17.52 | $17.55 | -0.74% | 63,827 |
| May 13, 2024 | $17.53 | $17.90 | $17.45 | $17.68 | +0.87% | 27,951 |
| May 6, 2024 | $17.74 | $17.83 | $17.50 | $17.53 | -2.14% | 30,198 |
| Apr 29, 2024 | $17.39 | $18.10 | $17.39 | $17.91 | +0.96% | 18,299 |
| Apr 22, 2024 | $17.49 | $18.17 | $17.30 | $17.74 | +2.01% | 39,000 |
| Apr 15, 2024 | $17.12 | $17.62 | $17.10 | $17.39 | +0.75% | 38,277 |
| Apr 8, 2024 | $17.30 | $17.67 | $17.10 | $17.26 | +0.06% | 66,295 |
| Apr 1, 2024 | $16.74 | $17.35 | $16.67 | $17.25 | +3.17% | 50,684 |
| Mar 25, 2024 | $17.73 | $17.73 | $16.62 | $16.72 | -6.38% | 266,089 |
| Mar 18, 2024 | $17.30 | $17.97 | $17.30 | $17.86 | +4.20% | 55,272 |
| Mar 11, 2024 | $17.65 | $18.00 | $17.05 | $17.14 | -3.71% | 37,845 |
| Mar 4, 2024 | $17.56 | $18.08 | $17.35 | $17.80 | +1.47% | 49,364 |
| Feb 26, 2024 | $17.62 | $17.82 | $17.29 | $17.54 | +0.22% | 23,088 |
| Feb 20, 2024 | $17.25 | $17.50 | $16.90 | $17.50 | +1.67% | 29,215 |
| Feb 12, 2024 | $17.87 | $17.88 | $17.07 | $17.22 | -2.79% | 26,460 |
| Feb 5, 2024 | $18.00 | $18.48 | $17.27 | $17.71 | -1.72% | 84,109 |
| Jan 29, 2024 | $18.48 | $18.89 | $17.50 | $18.02 | -3.07% | 62,399 |
| Jan 22, 2024 | $17.42 | $18.83 | $17.42 | $18.59 | +7.02% | 74,157 |
| Jan 16, 2024 | $17.16 | $17.37 | $16.63 | $17.37 | +1.02% | 42,590 |
| Jan 8, 2024 | $16.68 | $17.44 | $16.55 | $17.19 | +3.83% | 57,386 |
| Jan 2, 2024 | $17.28 | $17.40 | $16.56 | $16.56 | -3.83% | 46,058 |
| Dec 26, 2023 | $17.89 | $18.01 | $16.98 | $17.22 | -4.30% | 81,307 |
| Dec 18, 2023 | $17.30 | $19.10 | $17.00 | $17.99 | +4.98% | 114,238 |
| Dec 11, 2023 | $16.03 | $17.36 | $15.83 | $17.14 | +5.80% | 141,221 |
| Dec 4, 2023 | $15.70 | $16.39 | $15.60 | $16.20 | +3.71% | 85,088 |
| Nov 27, 2023 | $14.84 | $15.74 | $14.70 | $15.62 | +6.26% | 147,873 |
| Nov 20, 2023 | $14.83 | $15.04 | $14.70 | $14.70 | -0.88% | 43,253 |
| Nov 13, 2023 | $14.28 | $14.98 | $14.17 | $14.83 | +3.34% | 91,369 |
| Nov 6, 2023 | $14.51 | $14.55 | $13.95 | $14.35 | -1.78% | 86,847 |
| Oct 30, 2023 | $13.37 | $14.80 | $13.36 | $14.61 | +9.36% | 159,424 |
| Oct 23, 2023 | $13.15 | $13.70 | $13.13 | $13.36 | +0.45% | 120,283 |
| Oct 16, 2023 | $13.32 | $13.67 | $13.22 | $13.30 | 0.00% | 82,514 |
| Oct 9, 2023 | $13.40 | $13.70 | $13.26 | $13.30 | -1.99% | 66,071 |
| Oct 2, 2023 | $14.20 | $14.34 | $13.32 | $13.57 | -4.50% | 73,585 |
| Sep 25, 2023 | $15.00 | $15.15 | $14.20 | $14.21 | -5.78% | 92,796 |
| Sep 18, 2023 | $15.70 | $15.78 | $15.00 | $15.08 | -3.94% | 79,010 |
| Sep 11, 2023 | $15.51 | $15.96 | $15.39 | $15.70 | +1.03% | 48,204 |
| Sep 5, 2023 | $15.51 | $15.80 | $15.18 | $15.54 | -0.78% | 33,412 |
| Aug 28, 2023 | $14.92 | $15.94 | $14.92 | $15.66 | +3.65% | 68,597 |
| Aug 21, 2023 | $14.99 | $15.50 | $14.80 | $15.11 | -0.36% | 33,074 |
| Aug 14, 2023 | $15.26 | $15.56 | $14.76 | $15.17 | -0.75% | 61,472 |
| Aug 7, 2023 | $15.86 | $16.17 | $15.07 | $15.28 | -4.80% | 25,766 |
| Jul 31, 2023 | $16.25 | $16.52 | $15.62 | $16.05 | -1.17% | 41,617 |
| Jul 24, 2023 | $16.04 | $16.75 | $15.78 | $16.24 | +0.25% | 55,186 |
| Jul 17, 2023 | $15.76 | $16.26 | $15.42 | $16.20 | +2.40% | 55,942 |
| Jul 10, 2023 | $15.61 | $15.85 | $15.06 | $15.82 | +1.28% | 68,844 |
| Jul 3, 2023 | $15.28 | $16.01 | $14.92 | $15.62 | +1.43% | 55,830 |
| Jun 26, 2023 | $15.20 | $15.71 | $14.90 | $15.40 | +0.85% | 114,036 |
| Jun 20, 2023 | $15.18 | $15.58 | $14.76 | $15.27 | +0.07% | 35,787 |
| Jun 12, 2023 | $15.94 | $15.94 | $15.15 | $15.26 | -4.15% | 43,360 |
| Jun 5, 2023 | $16.08 | $16.45 | $15.55 | $15.92 | -4.67% | 272,404 |
| May 30, 2023 | $14.84 | $16.70 | $14.84 | $16.70 | +10.30% | 62,698 |
| May 22, 2023 | $14.60 | $15.25 | $14.23 | $15.14 | +6.77% | 138,806 |
| May 15, 2023 | $13.63 | $14.72 | $13.35 | $14.18 | +4.65% | 2,494,343 |
| May 8, 2023 | $14.12 | $14.87 | $13.35 | $13.55 | -1.81% | 322,118 |
| May 1, 2023 | $19.58 | $19.86 | $10.04 | $13.80 | -29.59% | 733,270 |
| Apr 24, 2023 | $19.41 | $19.75 | $18.79 | $19.60 | +1.29% | 34,886 |
| Apr 17, 2023 | $19.21 | $19.62 | $18.82 | $19.35 | +0.26% | 34,670 |
| Apr 10, 2023 | $19.45 | $19.45 | $18.79 | $19.30 | -1.03% | 67,991 |
| Apr 3, 2023 | $19.01 | $19.50 | $18.54 | $19.50 | +1.62% | 36,352 |
| Mar 27, 2023 | $17.25 | $19.50 | $16.91 | $19.19 | +15.26% | 230,603 |
| Mar 20, 2023 | $14.96 | $17.00 | $14.75 | $16.65 | +14.99% | 152,586 |
| Mar 13, 2023 | $12.24 | $18.50 | $12.05 | $14.48 | -26.16% | 584,795 |
| Mar 6, 2023 | $21.62 | $21.62 | $19.04 | $19.61 | -8.83% | 113,636 |
| Feb 27, 2023 | $22.09 | $22.24 | $21.02 | $21.51 | -2.49% | 142,467 |
| Feb 21, 2023 | $21.85 | $22.17 | $21.39 | $22.06 | +0.68% | 116,098 |
| Feb 13, 2023 | $21.65 | $21.95 | $21.36 | $21.91 | +1.67% | 70,188 |
| Feb 6, 2023 | $21.61 | $21.83 | $21.25 | $21.55 | -0.28% | 183,988 |
| Jan 30, 2023 | $21.05 | $21.72 | $20.89 | $21.61 | +2.66% | 213,563 |
| Jan 23, 2023 | $21.66 | $21.81 | $20.84 | $21.05 | -2.23% | 154,255 |
| Jan 17, 2023 | $21.64 | $22.38 | $21.21 | $21.53 | -0.97% | 94,327 |
| Jan 9, 2023 | $21.85 | $21.85 | $21.36 | $21.74 | +1.40% | 60,950 |
| Jan 3, 2023 | $20.18 | $21.62 | $20.18 | $21.44 | +6.40% | 49,905 |
| Dec 27, 2022 | $20.96 | $21.00 | $19.68 | $20.15 | -4.82% | 429,844 |
| Dec 19, 2022 | $21.58 | $21.69 | $20.96 | $21.17 | -1.90% | 229,084 |
| Dec 12, 2022 | $21.34 | $21.82 | $21.00 | $21.58 | +1.08% | 124,565 |
| Dec 5, 2022 | $21.62 | $21.78 | $21.19 | $21.35 | -2.02% | 100,467 |
| Nov 28, 2022 | $21.53 | $22.11 | $21.00 | $21.79 | +2.06% | 149,872 |
| Nov 21, 2022 | $21.07 | $21.45 | $21.07 | $21.35 | +0.85% | 23,823 |
| Nov 14, 2022 | $20.28 | $21.17 | $20.26 | $21.17 | +3.37% | 78,852 |
| Nov 7, 2022 | $18.26 | $20.75 | $18.25 | $20.48 | +12.02% | 68,103 |
| Oct 31, 2022 | $18.30 | $18.59 | $18.07 | $18.28 | -0.89% | 84,713 |
| Oct 24, 2022 | $17.86 | $18.45 | $17.79 | $18.45 | +3.80% | 88,286 |
| Oct 17, 2022 | $18.43 | $18.98 | $17.70 | $17.77 | -3.74% | 57,714 |
| Oct 10, 2022 | $19.30 | $19.30 | $18.38 | $18.46 | -4.10% | 74,138 |
| Oct 3, 2022 | $19.63 | $19.91 | $19.20 | $19.25 | -1.69% | 71,584 |
| Sep 26, 2022 | $20.06 | $20.06 | $19.49 | $19.58 | -2.34% | 87,572 |
| Sep 19, 2022 | $20.36 | $20.94 | $19.80 | $20.05 | -3.56% | 33,792 |
| Sep 12, 2022 | $21.03 | $21.41 | $20.68 | $20.79 | -1.70% | 33,244 |
| Sep 6, 2022 | $21.73 | $21.73 | $20.75 | $21.15 | +0.14% | 66,832 |
| Aug 29, 2022 | $21.51 | $21.88 | $20.80 | $21.12 | -2.63% | 96,504 |
| Aug 22, 2022 | $22.19 | $22.40 | $21.24 | $21.69 | -3.26% | 67,221 |
| Aug 15, 2022 | $23.44 | $23.44 | $21.94 | $22.42 | -3.63% | 71,377 |
| Aug 8, 2022 | $23.14 | $23.41 | $22.78 | $23.27 | +0.80% | 94,770 |
| Aug 1, 2022 | $21.59 | $23.20 | $21.19 | $23.08 | +6.36% | 141,944 |
| Jul 25, 2022 | $20.98 | $21.70 | $20.58 | $21.70 | +3.63% | 55,469 |
| Jul 18, 2022 | $20.47 | $20.94 | $20.07 | $20.94 | +2.75% | 62,524 |
| Jul 11, 2022 | $19.89 | $20.38 | $19.50 | $20.38 | +2.93% | 110,440 |
| Jul 5, 2022 | $19.72 | $20.05 | $19.63 | $19.80 | -0.65% | 60,468 |
| Jun 27, 2022 | $19.62 | $20.17 | $19.55 | $19.93 | +1.17% | 91,961 |
| Jun 21, 2022 | $19.62 | $19.75 | $19.37 | $19.70 | +1.86% | 38,212 |
| Jun 13, 2022 | $20.67 | $20.67 | $19.18 | $19.34 | -7.42% | 107,827 |
| Jun 6, 2022 | $21.51 | $21.74 | $20.75 | $20.89 | -2.70% | 89,750 |
| May 31, 2022 | $22.26 | $22.26 | $21.20 | $21.47 | -3.77% | 86,637 |
| May 23, 2022 | $19.16 | $22.31 | $19.15 | $22.31 | +16.26% | 73,454 |
| May 16, 2022 | $19.57 | $20.20 | $19.15 | $19.19 | -2.64% | 95,331 |
| May 9, 2022 | $18.77 | $19.80 | $18.51 | $19.71 | +5.16% | 345,308 |
| May 2, 2022 | $19.38 | $19.48 | $18.68 | $18.74 | -5.10% | 147,123 |
| Apr 25, 2022 | $20.55 | $20.60 | $19.50 | $19.75 | -4.13% | 96,909 |
| Apr 18, 2022 | $20.93 | $21.10 | $20.44 | $20.60 | -1.95% | 94,140 |
| Apr 11, 2022 | $21.57 | $21.71 | $20.71 | $21.01 | -2.10% | 166,692 |
| Apr 4, 2022 | $22.07 | $22.07 | $21.12 | $21.46 | -3.29% | 119,321 |
| Mar 28, 2022 | $21.68 | $22.19 | $21.57 | $22.19 | +2.92% | 75,872 |
| Mar 21, 2022 | $22.64 | $22.66 | $21.44 | $21.56 | -4.77% | 100,511 |
| Mar 14, 2022 | $22.87 | $22.87 | $22.00 | $22.64 | -0.31% | 150,391 |
| Mar 7, 2022 | $23.35 | $23.47 | $22.70 | $22.71 | -3.11% | 144,382 |
| Feb 28, 2022 | $22.44 | $24.13 | $22.44 | $23.44 | +8.12% | 917,391 |
| Feb 22, 2022 | $21.81 | $22.02 | $21.19 | $21.68 | -0.96% | 102,569 |
| Feb 14, 2022 | $21.96 | $22.28 | $20.93 | $21.89 | +0.32% | 90,145 |
| Feb 7, 2022 | $23.11 | $23.13 | $21.75 | $21.82 | -5.11% | 137,594 |
| Jan 31, 2022 | $24.10 | $24.33 | $22.85 | $22.99 | -4.23% | 91,289 |
| Jan 24, 2022 | $25.18 | $25.18 | $23.71 | $24.01 | -4.65% | 77,703 |
| Jan 18, 2022 | $25.25 | $25.32 | $25.02 | $25.18 | -0.79% | 61,264 |
| Jan 10, 2022 | $25.35 | $25.55 | $25.20 | $25.38 | +0.52% | 57,025 |
| Jan 3, 2022 | $25.22 | $25.38 | $25.10 | $25.25 | -0.12% | 74,151 |
| Dec 27, 2021 | $25.35 | $25.35 | $25.21 | $25.28 | -0.28% | 37,036 |
| Dec 20, 2021 | $25.30 | $25.51 | $25.03 | $25.35 | -0.04% | 53,712 |
| Dec 13, 2021 | $25.34 | $25.49 | $25.08 | $25.36 | +0.36% | 59,508 |
| Dec 6, 2021 | $25.42 | $25.73 | $25.25 | $25.27 | -0.51% | 59,267 |
| Nov 29, 2021 | $25.10 | $25.48 | $24.96 | $25.40 | +1.95% | 40,264 |
| Nov 22, 2021 | $25.19 | $25.21 | $24.92 | $24.92 | -0.90% | 53,128 |
| Nov 15, 2021 | $25.45 | $25.48 | $25.05 | $25.14 | -1.02% | 58,680 |
| Nov 8, 2021 | $26.01 | $26.01 | $25.35 | $25.40 | -2.23% | 60,761 |
| Nov 1, 2021 | $25.95 | $26.10 | $25.79 | $25.98 | -0.08% | 218,950 |
| Oct 25, 2021 | $25.74 | $26.05 | $25.56 | $26.00 | +1.36% | 36,526 |
| Oct 18, 2021 | $25.78 | $25.85 | $25.58 | $25.65 | -0.74% | 38,850 |
| Oct 11, 2021 | $25.52 | $25.88 | $25.36 | $25.84 | +1.81% | 58,439 |
| Oct 4, 2021 | $26.14 | $26.14 | $25.34 | $25.38 | -2.58% | 193,143 |
| Sep 27, 2021 | $26.21 | $26.21 | $25.81 | $26.05 | -0.61% | 189,198 |
| Sep 20, 2021 | $26.30 | $26.50 | $26.03 | $26.21 | -0.23% | 67,816 |
| Sep 13, 2021 | $26.20 | $26.42 | $26.05 | $26.27 | +0.54% | 134,161 |
| Sep 7, 2021 | $26.13 | $26.28 | $25.98 | $26.13 | -0.38% | 42,166 |
| Aug 30, 2021 | $26.11 | $26.35 | $25.91 | $26.23 | +0.81% | 109,282 |
| Aug 23, 2021 | $26.09 | $26.25 | $25.75 | $26.02 | +0.31% | 142,253 |
| Aug 16, 2021 | $25.85 | $26.01 | $25.69 | $25.94 | +0.54% | 69,948 |
| Aug 9, 2021 | $26.14 | $26.14 | $25.58 | $25.80 | -1.11% | 67,365 |
| Aug 2, 2021 | $25.96 | $26.30 | $25.85 | $26.09 | +0.85% | 122,228 |
| Jul 26, 2021 | $25.84 | $25.94 | $25.61 | $25.87 | +0.19% | 60,485 |
| Jul 19, 2021 | $26.14 | $26.28 | $25.60 | $25.82 | -2.16% | 135,047 |
| Jul 12, 2021 | $25.71 | $26.49 | $25.67 | $26.39 | +2.76% | 778,094 |
| Jul 6, 2021 | $25.59 | $25.90 | $25.50 | $25.68 | +0.53% | 121,905 |
| Jun 28, 2021 | $25.43 | $25.59 | $25.21 | $25.55 | +0.49% | 168,978 |
| Jun 21, 2021 | $25.41 | $25.60 | $25.29 | $25.42 | +0.04% | 199,685 |
| Jun 14, 2021 | $25.59 | $25.69 | $25.36 | $25.41 | -0.43% | 141,936 |
| Jun 7, 2021 | $25.40 | $25.77 | $25.27 | $25.52 | +0.47% | 164,464 |
| Jun 1, 2021 | $25.28 | $25.43 | $25.02 | $25.40 | +0.47% | 857,740 |
| May 24, 2021 | $25.42 | $25.55 | $25.24 | $25.28 | -1.06% | 1,294,179 |
| May 17, 2021 | $25.04 | $25.80 | $24.57 | $25.55 | +2.20% | 467,834 |
| May 10, 2021 | $24.98 | $25.04 | $24.50 | $25.00 | +0.28% | 285,543 |
| May 3, 2021 | $24.93 | $25.04 | $24.77 | $24.93 | -0.08% | 631,917 |
| Apr 29, 2021 | $25.05 | $25.10 | $24.70 | $24.95 | – | 2,062,499 |
Seasonality
FHN.PF return in each calendar month over the last 6 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 | 2.6% | -0.2% | -5.0% | -0.7% | -2.6% | -0.0% | 4.7% | -0.1% | -1.4% | -2.1% | 3.5% | 1.3% |
| Months up | 4 of 5 | 2 of 5 | 1 of 5 | 3 of 5 | 2 of 6 | 4 of 6 | 6 of 6 | 3 of 6 | 3 of 6 | 1 of 6 | 2 of 5 | 2 of 5 |
| 2026 | 2.5% | 4.3% | -7.4% | 3.7% | -1.8% | -0.7% | 0.9% | -1.0% | -6.4% | -2.4% | ||
| 2025 | 1.0% | -0.1% | 1.3% | -3.5% | -3.3% | 5.1% | 4.5% | 0.6% | 3.3% | -0.2% | -0.2% | -3.0% |
| 2024 | 8.2% | -5.7% | -3.2% | 4.7% | -0.9% | 0.0% | 5.3% | 7.4% | 5.1% | 2.0% | -7.2% | -4.3% |
| 2023 | 6.0% | 4.0% | -12.1% | 2.1% | -21.7% | 2.3% | 5.8% | -5.8% | -5.6% | -5.7% | 11.9% | 16.7% |
| 2022 | -4.7% | -3.5% | -3.8% | -10.4% | 10.7% | -8.5% | 10.2% | -2.3% | -6.3% | -5.7% | 16.1% | -4.7% |
| 2021 | 1.3% | 1.5% | 1.7% | 0.5% | 1.5% | -0.4% | -3.2% | 1.7% |