First Horizon Corporation (FHN)
20.89
-0.65 (-3.02%)
At close: Mar 03, 2025, 3:59 PM
20.50
-1.84%
Pre-market: Mar 04, 2025, 08:39 AM EST
FHN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 21.57 | 21.77 | 20.65 | 20.91 | -0.63 | -2.92% | 7,544,391 |
| Feb 28, 2025 | 21.12 | 21.56 | 21.05 | 21.54 | 0.52 | 2.47% | 6,072,500 |
| Feb 27, 2025 | 21.10 | 21.34 | 20.90 | 21.02 | 0.07 | 0.33% | 3,739,502 |
| Feb 26, 2025 | 20.79 | 21.23 | 20.77 | 20.95 | 0.28 | 1.35% | 5,630,523 |
| Feb 25, 2025 | 20.87 | 20.97 | 20.37 | 20.67 | 0.00 | 0.00% | 6,729,100 |
| Feb 24, 2025 | 20.98 | 21.01 | 20.40 | 20.67 | -0.16 | -0.77% | 5,350,300 |
| Feb 21, 2025 | 21.73 | 21.74 | 20.80 | 20.83 | -0.71 | -3.30% | 8,457,269 |
| Feb 20, 2025 | 22.05 | 22.15 | 21.38 | 21.54 | -0.58 | -2.62% | 4,306,210 |
| Feb 19, 2025 | 21.98 | 22.29 | 21.86 | 22.12 | -0.05 | -0.23% | 3,940,939 |
| Feb 18, 2025 | 22.15 | 22.24 | 22.01 | 22.17 | 0.07 | 0.32% | 3,311,264 |
| Feb 14, 2025 | 21.99 | 22.38 | 21.99 | 22.10 | 0.11 | 0.50% | 2,806,300 |
| Feb 13, 2025 | 22.08 | 22.24 | 21.79 | 21.99 | -0.16 | -0.72% | 4,340,545 |
| Feb 12, 2025 | 22.16 | 22.37 | 22.00 | 22.15 | -0.28 | -1.25% | 4,884,200 |
| Feb 11, 2025 | 22.00 | 22.44 | 21.96 | 22.43 | 0.35 | 1.59% | 4,412,512 |
| Feb 10, 2025 | 22.29 | 22.36 | 21.90 | 22.08 | -0.22 | -0.99% | 6,785,900 |
| Feb 7, 2025 | 22.37 | 22.43 | 21.98 | 22.30 | -0.09 | -0.40% | 5,411,286 |
| Feb 6, 2025 | 22.14 | 22.39 | 21.99 | 22.39 | 0.35 | 1.59% | 7,266,347 |
| Feb 5, 2025 | 21.90 | 22.09 | 21.63 | 22.04 | 0.27 | 1.24% | 4,105,000 |
| Feb 4, 2025 | 21.58 | 21.94 | 21.48 | 21.77 | 0.28 | 1.30% | 4,825,906 |
| Feb 3, 2025 | 21.28 | 21.68 | 21.07 | 21.49 | -0.40 | -1.83% | 4,500,800 |
| Jan 31, 2025 | 21.94 | 22.11 | 21.69 | 21.89 | -0.05 | -0.23% | 6,420,412 |
| Jan 30, 2025 | 21.75 | 22.10 | 21.67 | 21.94 | 0.44 | 2.05% | 5,532,700 |
| Jan 29, 2025 | 21.27 | 22.03 | 21.19 | 21.50 | 0.21 | 0.99% | 9,966,600 |
| Jan 28, 2025 | 21.21 | 21.32 | 20.93 | 21.29 | 0.09 | 0.42% | 6,331,045 |
| Jan 27, 2025 | 21.04 | 21.42 | 20.92 | 21.20 | 0.12 | 0.57% | 4,252,400 |
| Jan 24, 2025 | 20.84 | 21.31 | 20.72 | 21.08 | 0.17 | 0.81% | 6,283,824 |
| Jan 23, 2025 | 20.91 | 21.21 | 20.82 | 20.91 | -0.08 | -0.38% | 6,370,946 |
| Jan 22, 2025 | 21.33 | 21.46 | 20.99 | 20.99 | -0.42 | -1.96% | 6,948,100 |
| Jan 21, 2025 | 21.64 | 21.82 | 21.40 | 21.41 | -0.15 | -0.70% | 6,690,095 |
| Jan 17, 2025 | 21.28 | 21.62 | 21.12 | 21.56 | 0.25 | 1.17% | 5,159,445 |
| Jan 16, 2025 | 21.00 | 21.62 | 20.37 | 21.31 | -0.08 | -0.37% | 9,949,932 |
| Jan 15, 2025 | 21.45 | 21.58 | 21.16 | 21.39 | 0.56 | 2.69% | 8,670,726 |
| Jan 14, 2025 | 20.59 | 20.92 | 20.42 | 20.83 | 0.55 | 2.71% | 5,859,257 |
| Jan 13, 2025 | 19.88 | 20.31 | 19.80 | 20.28 | 0.22 | 1.10% | 4,824,904 |
| Jan 10, 2025 | 20.37 | 20.42 | 19.93 | 20.06 | -0.59 | -2.86% | 4,181,024 |
| Jan 8, 2025 | 20.38 | 20.79 | 20.24 | 20.65 | 0.19 | 0.93% | 6,281,929 |
| Jan 7, 2025 | 20.62 | 20.77 | 20.28 | 20.46 | 0.00 | 0.00% | 5,763,427 |
| Jan 6, 2025 | 20.44 | 20.75 | 20.29 | 20.46 | 0.20 | 0.99% | 5,160,900 |
| Jan 3, 2025 | 20.05 | 20.35 | 19.69 | 20.26 | 0.26 | 1.30% | 4,443,730 |
| Jan 2, 2025 | 20.18 | 20.38 | 19.95 | 20.00 | -0.14 | -0.70% | 2,991,500 |
| Dec 31, 2024 | 20.24 | 20.34 | 20.04 | 20.14 | -0.01 | -0.05% | 3,549,845 |
| Dec 30, 2024 | 19.96 | 20.27 | 19.91 | 20.15 | -0.04 | -0.20% | 3,808,700 |
| Dec 27, 2024 | 20.35 | 20.55 | 20.10 | 20.19 | -0.33 | -1.61% | 4,623,028 |
| Dec 26, 2024 | 20.20 | 20.53 | 20.14 | 20.52 | 0.17 | 0.84% | 2,756,100 |
| Dec 24, 2024 | 20.16 | 20.35 | 20.02 | 20.35 | 0.19 | 0.94% | 1,470,406 |
| Dec 23, 2024 | 19.81 | 20.23 | 19.67 | 20.16 | 0.22 | 1.10% | 5,498,122 |
| Dec 20, 2024 | 19.17 | 19.97 | 19.10 | 19.94 | 0.67 | 3.48% | 19,487,144 |
| Dec 19, 2024 | 19.49 | 19.65 | 19.12 | 19.27 | 0.16 | 0.84% | 7,161,716 |
| Dec 18, 2024 | 20.11 | 20.18 | 19.09 | 19.11 | -0.84 | -4.21% | 6,699,938 |
| Dec 17, 2024 | 20.30 | 20.34 | 19.75 | 19.95 | -0.35 | -1.72% | 4,768,000 |