First Horizon Corporation (FHN)
17.20
-2.45 (-12.47%)
At close: Apr 03, 2025, 3:59 PM
18.11
5.29%
After-hours: Apr 03, 2025, 06:41 PM EDT
First Horizon Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 18.93 | 19.66 | 18.93 | 19.65 | 0.51 | 2.66% | 4,430,205 |
| Apr 1, 2025 | 19.21 | 19.41 | 18.84 | 19.14 | -0.28 | -1.44% | 4,151,608 |
| Mar 31, 2025 | 18.90 | 19.47 | 18.83 | 19.42 | 0.19 | 0.99% | 5,015,300 |
| Mar 28, 2025 | 19.17 | 19.55 | 18.95 | 19.23 | -0.05 | -0.26% | 5,247,000 |
| Mar 27, 2025 | 19.60 | 19.69 | 19.28 | 19.28 | -0.32 | -1.63% | 2,813,900 |
| Mar 26, 2025 | 19.88 | 20.06 | 19.48 | 19.60 | -0.17 | -0.86% | 3,114,900 |
| Mar 25, 2025 | 19.65 | 19.97 | 19.57 | 19.77 | 0.11 | 0.56% | 3,896,085 |
| Mar 24, 2025 | 19.67 | 19.69 | 19.42 | 19.66 | 0.37 | 1.92% | 4,125,358 |
| Mar 21, 2025 | 19.07 | 19.32 | 18.86 | 19.29 | 0.07 | 0.36% | 11,623,348 |
| Mar 20, 2025 | 18.94 | 19.48 | 18.93 | 19.22 | -0.01 | -0.05% | 4,232,227 |
| Mar 19, 2025 | 18.89 | 19.38 | 18.75 | 19.23 | 0.41 | 2.18% | 4,604,012 |
| Mar 18, 2025 | 18.87 | 18.92 | 18.59 | 18.82 | -0.03 | -0.16% | 4,824,600 |
| Mar 17, 2025 | 18.98 | 19.14 | 18.77 | 18.85 | -0.18 | -0.95% | 5,071,122 |
| Mar 14, 2025 | 18.64 | 19.04 | 18.54 | 19.03 | 0.57 | 3.09% | 5,047,400 |
| Mar 13, 2025 | 18.80 | 18.85 | 18.43 | 18.46 | -0.27 | -1.44% | 6,455,649 |
| Mar 12, 2025 | 18.65 | 18.95 | 18.36 | 18.73 | 0.54 | 2.97% | 9,644,922 |
| Mar 11, 2025 | 17.70 | 18.45 | 17.66 | 18.19 | 0.49 | 2.77% | 13,253,053 |
| Mar 10, 2025 | 18.55 | 18.57 | 17.51 | 17.70 | -1.18 | -6.25% | 12,988,400 |
| Mar 7, 2025 | 19.11 | 19.29 | 18.55 | 18.88 | -0.35 | -1.82% | 13,170,357 |
| Mar 6, 2025 | 19.55 | 19.64 | 19.01 | 19.23 | -0.61 | -3.07% | 11,087,900 |
| Mar 5, 2025 | 20.05 | 20.13 | 19.36 | 19.84 | -0.17 | -0.85% | 8,773,839 |
| Mar 4, 2025 | 20.47 | 20.66 | 19.48 | 20.01 | -0.90 | -4.30% | 9,045,900 |
| Mar 3, 2025 | 21.57 | 21.77 | 20.65 | 20.91 | -0.63 | -2.92% | 7,560,707 |
| 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 |