Skip to main content
First Horizon Corporation (FHN)
NYSE: FHN · Real-Time Price · USD
20.39
+0.43 (2.15%)
Jun 6, 2025, 4:00 PM - Market closed

First Horizon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202520.3620.4520.0720.3920.392.15%5,277,405
Jun 5, 202519.9520.1619.7119.9619.960.30%5,045,267
Jun 4, 202520.0020.1619.9019.9019.90-0.90%4,562,263
Jun 3, 202519.8720.1319.7020.0820.081.31%2,946,203
Jun 2, 202519.8419.8719.5419.8219.82-0.30%3,982,318
May 30, 202520.0020.0919.7619.8819.88-1.14%5,221,733
May 29, 202520.0220.1219.8420.1120.111.11%3,573,902
May 28, 202520.2020.2619.8919.8919.89-1.44%3,916,575
May 27, 202520.0420.2019.8220.1820.182.07%5,216,572
May 23, 202519.1819.8719.0919.7719.770.05%6,280,892
May 22, 202519.4019.8719.3719.7619.761.70%6,313,361
May 21, 202520.0020.1419.4119.4319.43-3.14%7,325,744
May 20, 202520.1720.3420.0520.0620.06-1.23%4,166,258
May 19, 202520.1220.3520.0820.3120.31-0.10%3,109,266
May 16, 202520.2620.4420.1120.3320.330.35%3,019,237
May 15, 202520.2820.5520.2520.2620.26-0.49%3,549,694
May 14, 202520.1620.5820.1320.3620.360.79%4,851,586
May 13, 202520.0620.3220.0020.2020.200.70%4,503,773
May 12, 202520.2320.5520.0120.0620.064.05%5,420,664
May 9, 202519.3119.3919.0519.2819.280.10%3,025,566
May 8, 202518.9619.4418.8819.2619.263.55%4,428,017
May 7, 202518.7518.8718.5818.6018.600.11%2,963,511
May 6, 202518.5718.8218.5518.5818.58-1.38%2,114,314
May 5, 202518.7619.1918.7218.8418.84-0.26%3,891,840
May 2, 202518.6118.9318.4418.8918.893.34%4,592,414
May 1, 202518.0518.4117.9518.2818.281.11%3,434,454
Apr 30, 202517.6918.1217.5718.0818.08-0.39%5,013,395
Apr 29, 202518.0018.2117.8418.1518.150.83%2,780,139
Apr 28, 202517.8718.0817.7618.0018.001.07%3,859,299
Apr 25, 202517.6318.0217.6317.8117.810.23%4,427,713
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