Skip to main content
logo
First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
22.01
+0.25 (1.15%)
Jul 3, 2025, 1:00 PM - Market closed

First Horizon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202521.8322.1621.7122.0122.011.15%3,031,096
Jul 2, 202521.5421.8021.4621.7621.761.26%7,248,478
Jul 1, 202521.0721.6920.9821.4921.491.37%7,375,926
Jun 30, 202521.1721.3121.1021.2021.200.76%6,081,957
Jun 27, 202520.9821.1220.9121.0421.040.62%11,313,695
Jun 26, 202520.3920.9620.3520.9120.912.80%5,862,124
Jun 25, 202520.4120.4820.2120.3420.34-0.20%3,625,220
Jun 24, 202520.4720.6220.3520.3820.380.74%5,743,235
Jun 23, 202519.7720.2719.6920.2320.231.45%6,762,811
Jun 20, 202519.6320.0019.5719.9419.942.20%13,290,149
Jun 18, 202519.2519.6919.1819.5119.511.40%4,867,512
Jun 17, 202519.2619.5119.1019.2419.24-1.08%4,050,511
Jun 16, 202519.3419.5119.1819.4519.451.83%5,027,289
Jun 13, 202519.4319.4819.0419.1019.10-3.58%5,957,699
Jun 12, 202519.7419.8919.5619.8119.66-0.75%3,947,444
Jun 11, 202520.3820.4219.9519.9619.80-1.53%4,602,372
Jun 10, 202520.2320.3820.1120.2720.110.05%4,441,726
Jun 9, 202520.5020.5520.2420.2620.10-0.64%5,342,503
Jun 6, 202520.3620.4520.0720.3920.232.15%5,277,405
Jun 5, 202519.9520.1619.7119.9619.800.30%5,045,267
Jun 4, 202520.0020.1619.9019.9019.75-0.90%4,562,263
Jun 3, 202519.8720.1319.7020.0819.921.31%2,946,203
Jun 2, 202519.8419.8719.5419.8219.67-0.30%3,982,318
May 30, 202520.0020.0919.7619.8819.73-1.14%5,221,733
May 29, 202520.0220.1219.8420.1119.951.11%3,573,902
May 28, 202520.2020.2619.8919.8919.74-1.44%3,916,575
May 27, 202520.0420.2019.8220.1820.022.07%5,216,572
May 23, 202519.1819.8719.0919.7719.620.05%6,280,892
May 22, 202519.4019.8719.3719.7619.611.70%6,313,361
May 21, 202520.0020.1419.4119.4319.28-3.14%7,325,744
May 20, 202520.1720.3420.0520.0619.90-1.23%4,166,258
May 19, 202520.1220.3520.0820.3120.15-0.10%3,109,266
May 16, 202520.2620.4420.1120.3320.170.35%3,019,237
May 15, 202520.2820.5520.2520.2620.10-0.49%3,549,694
May 14, 202520.1620.5820.1320.3620.200.79%4,851,586
May 13, 202520.0620.3220.0020.2020.040.70%4,503,773
May 12, 202520.2320.5520.0120.0619.904.05%5,420,664
May 9, 202519.3119.3919.0519.2819.130.10%3,025,566
May 8, 202518.9619.4418.8819.2619.113.55%4,428,017
May 7, 202518.7518.8718.5818.6018.460.11%2,963,511
May 6, 202518.5718.8218.5518.5818.44-1.38%2,114,314
May 5, 202518.7619.1918.7218.8418.69-0.26%3,891,840
May 2, 202518.6118.9318.4418.8918.743.34%4,592,414
May 1, 202518.0518.4117.9518.2818.141.11%3,434,454
Apr 30, 202517.6918.1217.5718.0817.94-0.39%5,013,395
Apr 29, 202518.0018.2117.8418.1518.010.83%2,780,139
Apr 28, 202517.8718.0817.7618.0017.861.07%3,859,299
Apr 25, 202517.6318.0217.6317.8117.670.23%4,427,713
Apr 24, 202517.2917.9017.2317.7717.632.19%4,268,859
Apr 23, 202517.7218.2217.3617.3917.251.81%5,455,627