Skip to main content
First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
19.94
+0.67 (3.48%)
Dec 20, 2024, 4:00 PM EST - Market closed

First Horizon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202415.3915.4715.2615.3915.280.85%3,778,845
Sep 25, 202415.2815.3715.1715.2615.15-0.13%7,894,038
Sep 24, 202415.3815.6615.2715.2815.17-2.49%7,115,027
Sep 23, 202415.9715.9715.6015.6715.55-1.88%5,329,817
Sep 20, 202416.1416.1515.8515.9715.85-1.18%15,273,864
Sep 19, 202416.0716.2915.9516.1616.042.54%9,772,848
Sep 18, 202415.7915.9915.5915.7615.64-0.13%9,251,013
Sep 17, 202415.9816.0915.7115.7815.66-0.13%7,671,279
Sep 16, 202415.8515.9615.7515.8015.68-0.06%4,413,509
Sep 13, 202415.4415.8315.4415.8115.692.00%4,159,948
Sep 12, 202415.3515.5315.2715.5015.241.64%4,173,171
Sep 11, 202415.2415.2814.9015.2515.00-1.49%6,459,747
Sep 10, 202415.7115.7115.1115.4815.22-1.46%5,698,136
Sep 9, 202415.4415.8615.3315.7115.452.41%5,422,518
Sep 6, 202415.7915.8915.3015.3415.08-2.48%4,735,047
Sep 5, 202416.1016.1015.5715.7315.47-1.50%6,584,864
Sep 4, 202416.2216.3415.8715.9715.70-2.20%4,151,912
Sep 3, 202416.3316.6016.2616.3316.06-1.57%3,521,200
Aug 30, 202416.5316.6216.3616.5916.310.73%2,833,734
Aug 29, 202416.5116.6216.3216.4716.200.30%5,019,815
Aug 28, 202416.1816.4916.0716.4216.151.17%3,266,806
Aug 27, 202416.3416.3816.1816.2315.96-1.16%3,418,227
Aug 26, 202416.7416.7616.3916.4216.15-1.14%3,121,698
Aug 23, 202416.0016.7116.0016.6116.334.53%5,025,884
Aug 22, 202415.7815.9915.7415.8915.630.44%2,391,525
Aug 21, 202415.9015.9015.6915.8215.560.06%3,333,420
Aug 20, 202415.8715.9315.7615.8115.55-0.82%2,559,270
Aug 19, 202415.7816.0015.7815.9415.670.89%2,578,744
Aug 16, 202415.5315.8515.5315.8015.541.48%6,138,369
Aug 15, 202415.5115.7715.5015.5715.312.43%3,694,143
Aug 14, 202415.1815.2315.0515.2014.950.66%3,264,548
Aug 13, 202415.1615.1614.8915.1014.850.47%4,050,603
Aug 12, 202415.4215.7814.9715.0314.780.33%5,374,592
Aug 9, 202414.9315.0414.8814.9814.730.20%2,407,638
Aug 8, 202414.8515.0014.7214.9514.702.19%3,674,670
Aug 7, 202415.0015.1614.6014.6314.39-0.54%4,338,143
Aug 6, 202414.7114.9314.5914.7114.460.07%5,743,821
Aug 5, 202414.7014.9514.3414.7014.45-4.11%9,734,307
Aug 2, 202415.5115.5515.0315.3315.07-3.89%6,313,271
Aug 1, 202416.6916.7715.8615.9515.68-4.66%6,526,355