Skip to main content
First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
20.83
-0.71 (-3.30%)
Feb 21, 2025, 4:00 PM EST - Market closed

First Horizon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.7321.7420.8020.8320.83-3.30%8,457,269
Feb 20, 202522.0522.1521.3821.5421.54-2.62%4,306,210
Feb 19, 202521.9822.2921.8622.1222.12-0.23%3,940,939
Feb 18, 202522.1522.2422.0122.1722.170.32%3,311,264
Feb 14, 202521.9922.3821.9922.1022.100.50%2,806,273
Feb 13, 202522.0822.2421.7921.9921.99-0.72%4,340,545
Feb 12, 202522.1622.3722.0022.1522.15-1.25%4,884,197
Feb 11, 202522.0022.4421.9622.4322.431.59%4,412,512
Feb 10, 202522.2922.3621.9022.0822.08-0.99%6,785,883
Feb 7, 202522.3722.4321.9822.3022.30-0.40%5,411,286
Feb 6, 202522.1422.3921.9922.3922.391.59%7,266,347
Feb 5, 202521.9022.0921.6322.0422.041.24%4,104,966
Feb 4, 202521.5821.9421.4821.7721.771.30%4,825,906
Feb 3, 202521.2821.6821.0721.4921.49-1.83%4,500,766
Jan 31, 202521.9422.1121.6921.8921.89-0.23%6,420,412
Jan 30, 202521.7522.1021.6721.9421.942.05%5,532,656
Jan 29, 202521.2722.0321.1921.5021.500.99%9,966,591
Jan 28, 202521.2121.3220.9321.2921.290.42%6,331,045
Jan 27, 202521.0421.4220.9221.2021.200.57%4,252,387
Jan 24, 202520.8421.3120.7221.0821.080.81%6,283,824
Jan 23, 202520.9121.2120.8220.9120.91-0.38%6,370,946
Jan 22, 202521.3321.4620.9920.9920.99-1.96%6,948,086
Jan 21, 202521.6421.8221.4021.4121.41-0.70%6,690,095
Jan 17, 202521.2821.6221.1221.5621.561.17%5,159,445
Jan 16, 202521.0021.6220.3721.3121.31-0.37%9,949,932
Jan 15, 202521.4521.5821.1621.3921.392.69%8,670,726
Jan 14, 202520.5920.9220.4220.8320.832.71%5,859,257
Jan 13, 202519.8820.3119.8020.2820.281.10%4,824,904
Jan 10, 202520.3720.4219.9320.0620.06-2.86%4,181,024
Jan 8, 202520.3820.7920.2420.6520.650.93%6,281,929
Jan 7, 202520.6220.7720.2820.4620.46-5,763,427
Jan 6, 202520.4420.7520.2920.4620.460.99%5,160,896
Jan 3, 202520.0520.3519.6920.2620.261.30%4,443,730
Jan 2, 202520.1820.3819.9520.0020.00-0.70%2,991,498
Dec 31, 202420.2420.3420.0420.1420.14-0.05%3,549,845
Dec 30, 202419.9620.2719.9120.1520.15-0.20%3,808,654
Dec 27, 202420.3520.5520.1020.1920.19-1.61%4,623,028
Dec 26, 202420.2020.5320.1420.5220.520.84%2,756,058
Dec 24, 202420.1620.3520.0320.3520.350.94%1,470,406
Dec 23, 202419.8120.2319.6720.1620.161.10%5,498,122
Dec 20, 202419.1719.9719.1019.9419.943.48%19,487,144
Dec 19, 202419.4919.6519.1219.2719.270.84%7,161,716
Dec 18, 202420.1120.1819.0919.1119.11-4.21%6,699,938
Dec 17, 202420.3020.3419.7519.9519.95-1.72%4,767,983
Dec 16, 202420.1520.3520.0420.3020.300.54%3,824,757
Dec 13, 202420.3020.3619.9920.1920.19-1.27%5,447,000
Dec 12, 202420.6120.7120.3520.4520.30-0.73%5,859,999
Dec 11, 202420.6820.8820.5420.6020.452.13%9,265,425
Dec 10, 202420.4120.4520.1320.1720.020.30%7,309,173
Dec 9, 202420.6520.6920.0520.1119.96-2.80%13,310,593
Dec 6, 202420.7020.7920.2520.6920.540.44%5,825,163
Dec 5, 202420.7821.0120.6020.6020.45-0.43%6,201,212
Dec 4, 202420.6620.7220.4220.6920.540.34%2,412,957
Dec 3, 202420.8120.8420.5020.6220.47-0.53%3,270,259
Dec 2, 202421.2221.2520.7220.7320.58-1.89%3,888,115
Nov 29, 202421.2221.3221.1021.1320.970.19%1,978,918
Nov 27, 202421.2521.4521.0321.0920.93-0.47%3,894,522
Nov 26, 202421.4021.4921.1821.1921.03-1.07%4,134,786
Nov 25, 202421.2521.7221.1921.4221.262.34%8,129,992
Nov 22, 202420.1721.0120.1720.9320.783.77%7,125,952
Nov 21, 202420.0520.2519.9120.1720.021.51%3,988,699
Nov 20, 202420.0820.1719.8319.8719.72-1.19%4,528,615
Nov 19, 202419.9820.2019.9820.1119.96-0.84%4,349,930
Nov 18, 202420.3720.5220.2720.2820.13-0.39%4,514,868
Nov 15, 202420.1720.4320.0420.3620.210.99%9,445,145
Nov 14, 202420.1020.2719.9720.1620.010.15%5,876,870
Nov 13, 202419.9220.5019.9220.1319.981.26%8,829,329
Nov 12, 202419.9920.1919.8619.8819.73-0.75%4,387,352
Nov 11, 202420.0520.5319.9020.0319.881.73%9,274,251
Nov 8, 202419.7619.8119.4619.6919.550.46%7,645,749
Nov 7, 202419.7519.9019.5119.6019.46-2.49%11,401,672
Nov 6, 202419.1020.1119.0520.1019.9516.45%21,766,146
Nov 5, 202417.0017.3016.9417.2617.131.59%3,483,108
Nov 4, 202417.2417.2416.9016.9916.87-1.16%4,811,639
Nov 1, 202417.4417.5517.1217.1917.06-0.81%4,230,177
Oct 31, 202417.5117.7117.3217.3317.20-1.31%6,071,697
Oct 30, 202417.6917.9417.5317.5617.431.56%4,879,983
Oct 29, 202417.3317.4017.2217.2917.16-0.52%4,401,485
Oct 28, 202417.2717.4717.1317.3817.251.70%4,391,478
Oct 25, 202417.5817.6517.0817.0916.96-2.23%5,671,682
Oct 24, 202417.2717.5917.0517.4817.351.57%8,187,791
Oct 23, 202417.2317.3917.1517.2117.08-0.81%5,965,351
Oct 22, 202417.1517.3817.0417.3517.221.34%4,259,007
Oct 21, 202417.5117.5217.0917.1216.99-1.89%7,690,519
Oct 18, 202417.3917.5417.2317.4517.320.06%7,160,860
Oct 17, 202417.5317.6917.3217.4417.310.29%9,544,859
Oct 16, 202417.1017.6216.9317.3917.264.07%13,659,857
Oct 15, 202416.4717.0816.4616.7116.591.58%14,454,396
Oct 14, 202416.3616.5316.1916.4516.330.43%4,741,845
Oct 11, 202415.9116.4515.8816.3816.263.80%7,004,797
Oct 10, 202415.7915.9715.6315.7815.66-0.82%3,152,412
Oct 9, 202415.4315.9315.3615.9115.792.84%7,032,759
Oct 8, 202415.7115.7815.4415.4715.36-1.09%3,104,868
Oct 7, 202415.5615.7815.5215.6415.530.45%4,437,742
Oct 4, 202415.6015.7915.4115.5715.462.57%5,191,817
Oct 3, 202414.9715.3514.9415.1815.070.80%5,873,667
Oct 2, 202414.8415.1314.8315.0614.950.94%7,374,051
Oct 1, 202415.4515.4614.9014.9214.81-3.93%5,783,060
Sep 30, 202415.5215.7915.4315.5315.420.13%5,047,549
Sep 27, 202415.5015.5315.3015.5115.400.78%10,649,764