First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
19.23
-0.05 (-0.26%)
At close: Mar 28, 2025, 4:00 PM
19.26
+0.03 (0.15%)
After-hours: Mar 28, 2025, 8:00 PM EDT
First Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.17 | 19.55 | 18.95 | 19.23 | 19.23 | -0.26% | 5,246,993 |
| Mar 27, 2025 | 19.60 | 19.69 | 19.28 | 19.28 | 19.28 | -1.63% | 2,813,869 |
| Mar 26, 2025 | 19.88 | 20.06 | 19.48 | 19.60 | 19.60 | -0.86% | 3,114,867 |
| Mar 25, 2025 | 19.65 | 19.97 | 19.57 | 19.77 | 19.77 | 0.56% | 3,896,085 |
| Mar 24, 2025 | 19.67 | 19.69 | 19.42 | 19.66 | 19.66 | 1.92% | 4,125,358 |
| Mar 21, 2025 | 19.07 | 19.32 | 18.86 | 19.29 | 19.29 | 0.36% | 11,623,348 |
| Mar 20, 2025 | 18.94 | 19.48 | 18.94 | 19.22 | 19.22 | -0.05% | 4,232,227 |
| Mar 19, 2025 | 18.89 | 19.38 | 18.75 | 19.23 | 19.23 | 2.18% | 4,604,012 |
| Mar 18, 2025 | 18.87 | 18.92 | 18.59 | 18.82 | 18.82 | -0.16% | 4,824,562 |
| Mar 17, 2025 | 18.98 | 19.14 | 18.77 | 18.85 | 18.85 | -0.95% | 5,071,122 |
| Mar 14, 2025 | 18.64 | 19.04 | 18.54 | 19.03 | 19.03 | 3.09% | 5,047,378 |
| Mar 13, 2025 | 18.80 | 18.85 | 18.43 | 18.46 | 18.32 | -1.44% | 6,455,649 |
| Mar 12, 2025 | 18.65 | 18.95 | 18.37 | 18.73 | 18.58 | 2.97% | 9,644,922 |
| Mar 11, 2025 | 17.70 | 18.46 | 17.66 | 18.19 | 18.05 | 2.77% | 13,253,053 |
| Mar 10, 2025 | 18.55 | 18.57 | 17.51 | 17.70 | 17.56 | -6.25% | 12,966,865 |
| Mar 7, 2025 | 19.11 | 19.29 | 18.55 | 18.88 | 18.73 | -1.82% | 13,170,357 |
| Mar 6, 2025 | 19.55 | 19.64 | 19.01 | 19.23 | 19.08 | -3.07% | 11,087,898 |
| Mar 5, 2025 | 20.05 | 20.13 | 19.36 | 19.84 | 19.69 | -0.85% | 8,773,839 |
| Mar 4, 2025 | 20.47 | 20.66 | 19.48 | 20.01 | 19.85 | -4.30% | 9,045,861 |
| Mar 3, 2025 | 21.57 | 21.77 | 20.65 | 20.91 | 20.75 | -2.92% | 7,560,707 |
| Feb 28, 2025 | 21.12 | 21.56 | 21.05 | 21.54 | 21.37 | 2.47% | 6,072,454 |
| Feb 27, 2025 | 21.10 | 21.34 | 20.90 | 21.02 | 20.86 | 0.33% | 3,739,502 |
| Feb 26, 2025 | 20.79 | 21.23 | 20.77 | 20.95 | 20.79 | 1.35% | 5,630,523 |
| Feb 25, 2025 | 20.87 | 20.97 | 20.37 | 20.67 | 20.51 | - | 6,729,100 |
| Feb 24, 2025 | 20.98 | 21.01 | 20.40 | 20.67 | 20.51 | -0.77% | 5,350,287 |
| Feb 21, 2025 | 21.73 | 21.74 | 20.80 | 20.83 | 20.67 | -3.30% | 8,457,269 |
| Feb 20, 2025 | 22.05 | 22.15 | 21.38 | 21.54 | 21.37 | -2.62% | 4,306,210 |
| Feb 19, 2025 | 21.98 | 22.29 | 21.86 | 22.12 | 21.95 | -0.23% | 3,940,939 |
| Feb 18, 2025 | 22.15 | 22.24 | 22.01 | 22.17 | 22.00 | 0.32% | 3,311,264 |
| Feb 14, 2025 | 21.99 | 22.38 | 21.99 | 22.10 | 21.93 | 0.50% | 2,806,273 |
| Feb 13, 2025 | 22.08 | 22.24 | 21.79 | 21.99 | 21.82 | -0.72% | 4,340,545 |
| Feb 12, 2025 | 22.16 | 22.37 | 22.00 | 22.15 | 21.98 | -1.25% | 4,884,197 |
| Feb 11, 2025 | 22.00 | 22.44 | 21.96 | 22.43 | 22.26 | 1.59% | 4,412,512 |
| Feb 10, 2025 | 22.29 | 22.36 | 21.90 | 22.08 | 21.91 | -0.99% | 6,785,883 |
| Feb 7, 2025 | 22.37 | 22.43 | 21.98 | 22.30 | 22.13 | -0.40% | 5,411,286 |
| Feb 6, 2025 | 22.14 | 22.39 | 21.99 | 22.39 | 22.22 | 1.59% | 7,266,347 |
| Feb 5, 2025 | 21.90 | 22.09 | 21.63 | 22.04 | 21.87 | 1.24% | 4,104,966 |
| Feb 4, 2025 | 21.58 | 21.94 | 21.48 | 21.77 | 21.60 | 1.30% | 4,825,906 |
| Feb 3, 2025 | 21.28 | 21.68 | 21.07 | 21.49 | 21.32 | -1.83% | 4,500,766 |
| Jan 31, 2025 | 21.94 | 22.11 | 21.69 | 21.89 | 21.72 | -0.23% | 6,420,412 |
| Jan 30, 2025 | 21.75 | 22.10 | 21.67 | 21.94 | 21.77 | 2.05% | 5,532,656 |
| Jan 29, 2025 | 21.27 | 22.03 | 21.19 | 21.50 | 21.33 | 0.99% | 9,966,591 |
| Jan 28, 2025 | 21.21 | 21.32 | 20.93 | 21.29 | 21.12 | 0.42% | 6,331,045 |
| Jan 27, 2025 | 21.04 | 21.42 | 20.92 | 21.20 | 21.03 | 0.57% | 4,252,387 |
| Jan 24, 2025 | 20.84 | 21.31 | 20.72 | 21.08 | 20.92 | 0.81% | 6,283,824 |
| Jan 23, 2025 | 20.91 | 21.21 | 20.82 | 20.91 | 20.75 | -0.38% | 6,370,946 |
| Jan 22, 2025 | 21.33 | 21.46 | 20.99 | 20.99 | 20.83 | -1.96% | 6,948,086 |
| Jan 21, 2025 | 21.64 | 21.82 | 21.40 | 21.41 | 21.24 | -0.70% | 6,690,095 |
| Jan 17, 2025 | 21.28 | 21.62 | 21.12 | 21.56 | 21.39 | 1.17% | 5,159,445 |
| Jan 16, 2025 | 21.00 | 21.62 | 20.37 | 21.31 | 21.14 | -0.37% | 9,949,932 |