First Horizon Corporation (FHN)
NYSE: FHN
· Real-Time Price · USD
22.27
0.09 (0.41%)
At close: Aug 14, 2025, 3:59 PM
22.28
0.02%
After-hours: Aug 14, 2025, 05:54 PM EDT
FHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.95 | 22.29 | 21.83 | 22.28 | n/a | 0.45% | 8,385,547 |
| Aug 13, 2025 | 22.00 | 22.20 | 21.78 | 22.18 | 22.18 | 1.19% | 12,476,700 |
| Aug 12, 2025 | 21.55 | 21.94 | 21.42 | 21.92 | 21.92 | 2.72% | 13,206,535 |
| Aug 11, 2025 | 21.44 | 21.52 | 21.20 | 21.34 | 21.34 | -0.33% | 7,524,650 |
| Aug 8, 2025 | 21.42 | 21.60 | 21.17 | 21.41 | 21.41 | 1.18% | 6,624,005 |
| Aug 7, 2025 | 21.66 | 21.71 | 20.97 | 21.16 | 21.16 | -1.17% | 6,210,600 |
| Aug 6, 2025 | 21.77 | 21.77 | 21.37 | 21.41 | 21.41 | -1.25% | 9,002,000 |
| Aug 5, 2025 | 21.67 | 21.71 | 21.17 | 21.68 | 21.68 | 0.05% | 12,001,000 |
| Aug 4, 2025 | 21.40 | 21.71 | 21.36 | 21.67 | 21.67 | 1.55% | 8,734,100 |
| Aug 1, 2025 | 21.39 | 21.47 | 20.90 | 21.34 | 21.34 | -2.15% | 11,663,920 |
| Jul 31, 2025 | 21.88 | 22.02 | 21.71 | 21.81 | 21.81 | -0.59% | 8,500,515 |
| Jul 30, 2025 | 22.40 | 22.44 | 21.86 | 21.94 | 21.94 | -1.66% | 9,148,901 |
| Jul 29, 2025 | 22.68 | 22.71 | 22.10 | 22.31 | 22.31 | -0.93% | 12,885,527 |
| Jul 28, 2025 | 23.00 | 23.00 | 22.41 | 22.52 | 22.52 | -1.27% | 10,562,029 |
| Jul 25, 2025 | 22.13 | 22.93 | 21.87 | 22.81 | 22.81 | 2.66% | 11,995,900 |
| Jul 24, 2025 | 22.56 | 22.61 | 22.20 | 22.22 | 22.22 | -1.51% | 8,945,942 |
| Jul 23, 2025 | 22.55 | 22.65 | 22.39 | 22.56 | 22.56 | 0.53% | 10,123,700 |
| Jul 22, 2025 | 22.33 | 22.84 | 21.94 | 22.44 | 22.44 | 0.85% | 15,456,744 |
| Jul 21, 2025 | 22.36 | 22.56 | 22.19 | 22.25 | 22.25 | -0.49% | 9,634,700 |
| Jul 18, 2025 | 22.27 | 22.44 | 22.10 | 22.36 | 22.36 | 0.68% | 9,142,000 |