Skip to main content
First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
17.77
+0.38 (2.16%)
At close: Apr 24, 2025, 4:00 PM
17.70
-0.07 (-0.37%)
After-hours: Apr 24, 2025, 4:04 PM EDT

First Horizon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202517.2917.9017.2317.7717.772.19%4,268,859
Apr 23, 202517.7218.2217.3617.3917.391.81%5,455,627
Apr 22, 202516.7217.1016.6117.0817.082.89%7,721,551
Apr 21, 202517.0017.0416.4516.6016.60-2.92%6,000,792
Apr 17, 202517.3117.4417.0617.1017.10-1.04%7,317,888
Apr 16, 202517.0017.9716.9017.2817.28-1.59%8,373,269
Apr 15, 202517.3417.8917.2017.5617.561.74%9,172,784
Apr 14, 202517.4217.4216.9117.2617.261.89%5,724,658
Apr 11, 202516.6917.0616.3616.9416.94-6,616,634
Apr 10, 202517.4917.6816.4516.9416.94-6.25%8,324,161
Apr 9, 202516.0418.4015.8618.0718.079.45%10,885,595
Apr 8, 202517.1417.5316.2116.5116.510.06%6,895,915
Apr 7, 202515.6817.2215.5616.5016.501.79%12,321,217
Apr 4, 202516.4116.4815.1916.2116.21-5.81%11,098,997
Apr 3, 202518.7318.7917.1917.2117.21-12.42%7,637,953
Apr 2, 202518.9319.6618.9319.6519.652.66%4,432,071
Apr 1, 202519.2119.4118.8419.1419.14-1.44%4,151,608
Mar 31, 202518.9019.4718.8319.4219.420.99%5,015,282
Mar 28, 202519.1719.5518.9519.2319.23-0.26%5,246,993
Mar 27, 202519.6019.6919.2819.2819.28-1.63%2,813,869
Mar 26, 202519.8820.0619.4819.6019.60-0.86%3,114,867
Mar 25, 202519.6519.9719.5719.7719.770.56%3,896,085
Mar 24, 202519.6719.6919.4219.6619.661.92%4,125,358
Mar 21, 202519.0719.3218.8619.2919.290.36%11,623,348
Mar 20, 202518.9419.4818.9419.2219.22-0.05%4,232,227
Mar 19, 202518.8919.3818.7519.2319.232.18%4,604,012
Mar 18, 202518.8718.9218.5918.8218.82-0.16%4,824,562
Mar 17, 202518.9819.1418.7718.8518.85-0.95%5,071,122
Mar 14, 202518.6419.0418.5419.0319.033.09%5,047,378
Mar 13, 202518.8018.8518.4318.4618.32-1.44%6,455,649
Mar 12, 202518.6518.9518.3718.7318.582.97%9,644,922
Mar 11, 202517.7018.4617.6618.1918.052.77%13,253,053
Mar 10, 202518.5518.5717.5117.7017.56-6.25%12,966,865
Mar 7, 202519.1119.2918.5518.8818.73-1.82%13,170,357
Mar 6, 202519.5519.6419.0119.2319.08-3.07%11,087,898
Mar 5, 202520.0520.1319.3619.8419.69-0.85%8,773,839
Mar 4, 202520.4720.6619.4820.0119.85-4.30%9,045,861
Mar 3, 202521.5721.7720.6520.9120.75-2.92%7,560,707
Feb 28, 202521.1221.5621.0521.5421.372.47%6,072,454
Feb 27, 202521.1021.3420.9021.0220.860.33%3,739,502
Feb 26, 202520.7921.2320.7720.9520.791.35%5,630,523
Feb 25, 202520.8720.9720.3720.6720.51-6,729,100
Feb 24, 202520.9821.0120.4020.6720.51-0.77%5,350,287
Feb 21, 202521.7321.7420.8020.8320.67-3.30%8,457,269
Feb 20, 202522.0522.1521.3821.5421.37-2.62%4,306,210
Feb 19, 202521.9822.2921.8622.1221.95-0.23%3,940,939
Feb 18, 202522.1522.2422.0122.1722.000.32%3,311,264
Feb 14, 202521.9922.3821.9922.1021.930.50%2,806,273
Feb 13, 202522.0822.2421.7921.9921.82-0.72%4,340,545
Feb 12, 202522.1622.3722.0022.1521.98-1.25%4,884,197