First Horizon Corporation (FHN)
NYSE: FHN
· Real-Time Price · USD
22.25
-0.54 (-2.37%)
At close: Sep 05, 2025, 3:59 PM
22.24
-0.07%
After-hours: Sep 05, 2025, 06:09 PM EDT
FHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.86 | 22.95 | 22.09 | 22.24 | 22.24 | -2.41% | 11,477,372 |
| Sep 4, 2025 | 22.65 | 22.80 | 22.49 | 22.79 | 22.79 | 1.29% | 11,381,540 |
| Sep 3, 2025 | 22.35 | 22.69 | 22.16 | 22.50 | 22.50 | 0.45% | 10,599,706 |
| Sep 2, 2025 | 22.28 | 22.42 | 22.08 | 22.40 | 22.40 | -0.88% | 11,855,200 |
| Aug 29, 2025 | 22.71 | 22.85 | 22.53 | 22.60 | 22.60 | -0.44% | 9,262,421 |
| Aug 28, 2025 | 22.98 | 22.98 | 22.59 | 22.70 | 22.70 | -0.57% | 11,155,400 |
| Aug 27, 2025 | 22.58 | 22.97 | 22.51 | 22.83 | 22.83 | 0.62% | 16,361,744 |
| Aug 26, 2025 | 22.50 | 22.74 | 22.45 | 22.69 | 22.69 | 0.84% | 11,226,900 |
| Aug 25, 2025 | 22.40 | 22.59 | 22.37 | 22.50 | 22.50 | -0.04% | 8,169,525 |
| Aug 22, 2025 | 22.08 | 22.72 | 21.98 | 22.51 | 22.51 | 2.50% | 14,988,719 |
| Aug 21, 2025 | 21.74 | 22.13 | 21.61 | 21.96 | 21.96 | 0.64% | 10,274,600 |
| Aug 20, 2025 | 21.72 | 21.86 | 21.48 | 21.82 | 21.82 | 0.46% | 8,421,916 |
| Aug 19, 2025 | 21.85 | 22.03 | 21.63 | 21.72 | 21.72 | -1.18% | 8,652,015 |
| Aug 18, 2025 | 21.78 | 22.03 | 21.59 | 21.98 | 21.98 | 0.59% | 8,126,500 |
| Aug 15, 2025 | 22.25 | 22.32 | 21.82 | 21.85 | 21.85 | -1.93% | 7,011,407 |
| Aug 14, 2025 | 21.95 | 22.29 | 21.83 | 22.28 | 22.28 | 0.45% | 8,481,546 |
| 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 |