First Horizon Corporation (FHN-PE)
23.42
-0.25 (-1.08%)
At close: Dec 26, 2024, 3:59 PM
FHN-PE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 23.77 | 23.77 | 23.36 | 23.52 | -0.56 | -2.33% | 13,398 |
| Dec 24, 2024 | 24.13 | 24.14 | 23.97 | 24.08 | -0.03 | -0.12% | 9,726 |
| Dec 23, 2024 | 24.02 | 24.16 | 23.94 | 24.11 | 0.13 | 0.54% | 13,311 |
| Dec 20, 2024 | 23.94 | 24.09 | 23.85 | 23.98 | 0.15 | 0.63% | 12,852 |
| Dec 19, 2024 | 24.04 | 24.04 | 23.83 | 23.83 | -0.08 | -0.33% | 16,970 |
| Dec 18, 2024 | 24.00 | 24.21 | 23.69 | 23.91 | -0.16 | -0.66% | 30,013 |
| Dec 17, 2024 | 23.82 | 24.20 | 23.80 | 24.07 | 0.35 | 1.48% | 15,037 |
| Dec 16, 2024 | 24.17 | 24.17 | 23.64 | 23.72 | -0.36 | -1.50% | 30,343 |
| Dec 13, 2024 | 23.85 | 24.33 | 23.85 | 24.08 | 0.08 | 0.33% | 4,562 |
| Dec 12, 2024 | 24.07 | 24.23 | 23.99 | 24.00 | -0.10 | -0.41% | 15,412 |
| Dec 11, 2024 | 24.11 | 24.37 | 24.10 | 24.10 | -0.10 | -0.41% | 6,724 |
| Dec 10, 2024 | 24.19 | 24.25 | 24.12 | 24.20 | -0.01 | -0.04% | 5,729 |
| Dec 9, 2024 | 24.19 | 24.29 | 24.12 | 24.21 | 0.07 | 0.29% | 6,444 |
| Dec 6, 2024 | 24.20 | 24.25 | 24.12 | 24.14 | -0.07 | -0.29% | 3,097 |
| Dec 5, 2024 | 24.05 | 24.21 | 24.03 | 24.21 | 0.16 | 0.67% | 9,381 |
| Dec 4, 2024 | 23.96 | 24.10 | 23.95 | 24.05 | 0.23 | 0.97% | 5,415 |
| Dec 3, 2024 | 23.80 | 23.95 | 23.78 | 23.82 | 0.04 | 0.17% | 14,962 |
| Dec 2, 2024 | 24.05 | 24.05 | 23.71 | 23.78 | -0.12 | -0.50% | 42,752 |
| Nov 29, 2024 | 24.00 | 24.25 | 23.90 | 23.90 | -0.22 | -0.91% | 33,099 |
| Nov 27, 2024 | 23.92 | 24.17 | 23.92 | 24.12 | 0.13 | 0.54% | 4,401 |
| Nov 26, 2024 | 24.05 | 24.06 | 23.99 | 23.99 | -0.22 | -0.91% | 4,413 |
| Nov 25, 2024 | 23.90 | 24.27 | 23.90 | 24.21 | 0.29 | 1.21% | 19,837 |
| Nov 22, 2024 | 24.14 | 24.29 | 23.90 | 23.92 | -0.01 | -0.04% | 10,832 |
| Nov 21, 2024 | 23.99 | 24.18 | 23.91 | 23.93 | 0.06 | 0.25% | 7,544 |
| Nov 20, 2024 | 24.05 | 24.20 | 23.86 | 23.87 | -0.18 | -0.75% | 6,575 |
| Nov 19, 2024 | 24.30 | 24.38 | 24.05 | 24.05 | -0.25 | -1.03% | 7,845 |
| Nov 18, 2024 | 24.27 | 24.81 | 24.27 | 24.30 | 0.00 | 0.00% | 4,524 |
| Nov 15, 2024 | 24.71 | 24.82 | 24.27 | 24.30 | -0.41 | -1.66% | 13,671 |
| Nov 14, 2024 | 24.93 | 24.96 | 24.71 | 24.71 | -0.13 | -0.52% | 3,346 |
| Nov 13, 2024 | 24.88 | 24.97 | 24.80 | 24.84 | -0.02 | -0.08% | 5,782 |
| Nov 12, 2024 | 25.05 | 25.08 | 24.80 | 24.86 | -0.19 | -0.76% | 3,452 |
| Nov 11, 2024 | 25.21 | 25.22 | 25.00 | 25.05 | -0.09 | -0.36% | 2,269 |
| Nov 8, 2024 | 25.00 | 25.48 | 25.00 | 25.14 | 0.16 | 0.64% | 9,291 |
| Nov 7, 2024 | 25.00 | 25.00 | 24.96 | 24.98 | -0.01 | -0.04% | 2,945 |
| Nov 6, 2024 | 24.90 | 25.00 | 24.87 | 24.99 | -0.01 | -0.04% | 5,591 |
| Nov 5, 2024 | 24.90 | 25.00 | 24.80 | 25.00 | 0.19 | 0.77% | 6,734 |
| Nov 4, 2024 | 24.77 | 24.93 | 24.77 | 24.81 | 0.07 | 0.28% | 1,452 |
| Nov 1, 2024 | 24.50 | 24.75 | 24.50 | 24.74 | 0.12 | 0.49% | 3,467 |
| Oct 31, 2024 | 24.80 | 24.80 | 24.27 | 24.62 | -0.28 | -1.12% | 28,292 |
| Oct 30, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 0.00 | 0.00% | 0 |
| Oct 29, 2024 | 24.85 | 24.90 | 24.76 | 24.90 | 0.02 | 0.08% | 1,879 |
| Oct 28, 2024 | 24.80 | 24.94 | 24.80 | 24.88 | 0.09 | 0.36% | 2,996 |
| Oct 25, 2024 | 25.14 | 25.14 | 24.75 | 24.79 | -0.21 | -0.84% | 18,728 |
| Oct 24, 2024 | 25.00 | 25.00 | 24.87 | 25.00 | 0.04 | 0.16% | 4,764 |
| Oct 23, 2024 | 24.93 | 25.00 | 24.88 | 24.96 | -0.15 | -0.60% | 2,464 |
| Oct 22, 2024 | 25.00 | 25.43 | 25.00 | 25.11 | 0.02 | 0.08% | 5,804 |
| Oct 21, 2024 | 25.23 | 25.23 | 24.98 | 25.09 | -0.38 | -1.49% | 3,145 |
| Oct 18, 2024 | 25.50 | 25.50 | 25.30 | 25.47 | 0.02 | 0.08% | 3,936 |
| Oct 17, 2024 | 25.43 | 25.45 | 25.40 | 25.45 | -0.05 | -0.20% | 1,914 |
| Oct 16, 2024 | 25.32 | 25.50 | 25.31 | 25.50 | 0.10 | 0.39% | 7,039 |