Skip to main content
First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
19.87
-0.24 (-1.19%)
Nov 20, 2024, 4:00 PM EST - Market closed

First Horizon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.0820.1719.8319.8719.87-1.19%4,528,615
Nov 19, 202419.9820.2019.9820.1120.11-0.84%4,349,930
Nov 18, 202420.3720.5220.2720.2820.28-0.39%4,514,868
Nov 15, 202420.1720.4320.0420.3620.360.99%9,445,145
Nov 14, 202420.1020.2719.9720.1620.160.15%5,876,870
Nov 13, 202419.9220.5019.9220.1320.131.26%8,829,329
Nov 12, 202419.9920.1919.8619.8819.88-0.75%4,387,352
Nov 11, 202420.0520.5319.9020.0320.031.73%9,274,251
Nov 8, 202419.7619.8119.4619.6919.690.46%7,645,749
Nov 7, 202419.7519.9019.5119.6019.60-2.49%11,401,672
Nov 6, 202419.1020.1119.0520.1020.1016.45%21,766,146
Nov 5, 202417.0017.3016.9417.2617.261.59%3,483,108
Nov 4, 202417.2417.2416.9016.9916.99-1.16%4,811,639
Nov 1, 202417.4417.5517.1217.1917.19-0.81%4,230,177
Oct 31, 202417.5117.7117.3217.3317.33-1.31%6,071,697
Oct 30, 202417.6917.9417.5317.5617.561.56%4,879,983
Oct 29, 202417.3317.4017.2217.2917.29-0.52%4,401,485
Oct 28, 202417.2717.4717.1317.3817.381.70%4,391,478
Oct 25, 202417.5817.6517.0817.0917.09-2.23%5,671,682
Oct 24, 202417.2717.5917.0517.4817.481.57%8,187,791
Oct 23, 202417.2317.3917.1517.2117.21-0.81%5,965,351
Oct 22, 202417.1517.3817.0417.3517.351.34%4,259,007
Oct 21, 202417.5117.5217.0917.1217.12-1.89%7,690,519
Oct 18, 202417.3917.5417.2317.4517.450.06%7,160,860
Oct 17, 202417.5317.6917.3217.4417.440.29%9,544,859
Oct 16, 202417.1017.6216.9317.3917.394.07%13,659,857
Oct 15, 202416.4717.0816.4616.7116.711.58%14,454,396
Oct 14, 202416.3616.5316.1916.4516.450.43%4,741,845
Oct 11, 202415.9116.4515.8816.3816.383.80%7,004,797
Oct 10, 202415.7915.9715.6315.7815.78-0.82%3,152,412
Oct 9, 202415.4315.9315.3615.9115.912.84%7,032,759
Oct 8, 202415.7115.7815.4415.4715.47-1.09%3,104,868
Oct 7, 202415.5615.7815.5215.6415.640.45%4,437,742
Oct 4, 202415.6015.7915.4115.5715.572.57%5,191,817
Oct 3, 202414.9715.3514.9415.1815.180.80%5,873,667
Oct 2, 202414.8415.1314.8315.0615.060.94%7,374,051
Oct 1, 202415.4515.4614.9014.9214.92-3.93%5,783,060
Sep 30, 202415.5215.7915.4315.5315.530.13%5,047,549
Sep 27, 202415.5015.5315.3015.5115.510.78%10,649,764
Sep 26, 202415.3915.4715.2615.3915.390.85%3,778,845
Sep 25, 202415.2815.3715.1715.2615.26-0.13%7,894,038
Sep 24, 202415.3815.6615.2715.2815.28-2.49%7,115,027
Sep 23, 202415.9715.9715.6015.6715.67-1.88%5,329,817
Sep 20, 202416.1416.1515.8515.9715.97-1.18%15,273,864
Sep 19, 202416.0716.2915.9516.1616.162.54%9,772,848
Sep 18, 202415.7915.9915.5915.7615.76-0.13%9,251,013
Sep 17, 202415.9816.0915.7115.7815.78-0.13%7,671,279
Sep 16, 202415.8515.9615.7515.8015.80-0.06%4,413,509
Sep 13, 202415.4415.8315.4415.8115.812.00%4,159,948
Sep 12, 202415.3515.5315.2715.5015.351.64%4,173,171
Sep 11, 202415.2415.2814.9015.2515.11-1.49%6,459,747
Sep 10, 202415.7115.7115.1115.4815.34-1.46%5,698,136
Sep 9, 202415.4415.8615.3315.7115.562.41%5,422,518
Sep 6, 202415.7915.8915.3015.3415.20-2.48%4,735,047
Sep 5, 202416.1016.1015.5715.7315.58-1.50%6,584,864
Sep 4, 202416.2216.3415.8715.9715.82-2.20%4,151,912
Sep 3, 202416.3316.6016.2616.3316.18-1.57%3,521,200
Aug 30, 202416.5316.6216.3616.5916.430.73%2,833,734
Aug 29, 202416.5116.6216.3216.4716.320.30%5,019,815
Aug 28, 202416.1816.4916.0716.4216.271.17%3,266,806
Aug 27, 202416.3416.3816.1816.2316.08-1.16%3,418,227
Aug 26, 202416.7416.7616.3916.4216.27-1.14%3,121,698
Aug 23, 202416.0016.7116.0016.6116.454.53%5,025,884
Aug 22, 202415.7815.9915.7415.8915.740.44%2,391,525
Aug 21, 202415.9015.9015.6915.8215.670.06%3,333,420
Aug 20, 202415.8715.9315.7615.8115.66-0.82%2,559,270
Aug 19, 202415.7816.0015.7815.9415.790.89%2,578,744
Aug 16, 202415.5315.8515.5315.8015.651.48%6,138,369
Aug 15, 202415.5115.7715.5015.5715.422.43%3,694,143
Aug 14, 202415.1815.2315.0515.2015.060.66%3,264,548
Aug 13, 202415.1615.1614.8915.1014.960.47%4,050,603
Aug 12, 202415.4215.7814.9715.0314.890.33%5,374,592
Aug 9, 202414.9315.0414.8814.9814.840.20%2,407,638
Aug 8, 202414.8515.0014.7214.9514.812.19%3,674,670
Aug 7, 202415.0015.1614.6014.6314.49-0.54%4,338,143
Aug 6, 202414.7114.9314.5914.7114.570.07%5,743,821
Aug 5, 202414.7014.9514.3414.7014.56-4.11%9,734,307
Aug 2, 202415.5115.5515.0315.3315.19-3.89%6,313,271
Aug 1, 202416.6916.7715.8615.9515.80-4.66%6,526,355
Jul 31, 202416.9416.9916.6816.7316.57-0.59%4,072,347
Jul 30, 202416.9017.0416.7916.8316.67-4,417,585
Jul 29, 202417.2017.2116.7616.8316.67-1.75%4,294,039
Jul 26, 202416.9417.1916.8917.1316.971.66%5,205,707
Jul 25, 202416.4117.1216.3616.8516.693.00%7,310,421
Jul 24, 202416.5016.7216.3516.3616.21-1.09%5,626,880
Jul 23, 202416.3416.7116.3216.5416.390.49%5,676,386
Jul 22, 202416.2616.5316.1316.4616.310.24%6,761,134
Jul 19, 202416.1916.5616.0716.4216.271.36%7,818,959
Jul 18, 202416.0016.5715.8116.2016.05-1.46%11,513,385
Jul 17, 202416.5017.0516.3416.4416.29-5.79%19,287,255
Jul 16, 202416.9617.4616.9317.4517.293.19%8,853,554
Jul 15, 202416.9117.1216.7916.9116.752.05%7,167,959
Jul 12, 202416.6216.7016.4616.5716.410.06%6,279,331
Jul 11, 202415.9416.5915.8416.5616.405.48%9,535,664
Jul 10, 202415.4915.7115.4815.7015.551.23%4,845,027
Jul 9, 202415.1115.5815.1115.5115.362.65%5,254,456
Jul 8, 202415.3215.4215.0715.1114.97-0.85%5,762,337
Jul 5, 202415.5115.5115.2115.2415.10-1.80%6,661,696
Jul 3, 202415.9015.9015.5215.5215.37-1.83%4,564,250
Jul 2, 202415.6215.8315.5815.8115.660.64%5,751,996