Skip to main content

First Horizon Corporation Common Stock (NY:FHN)

21.49 +0.29 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 21.17 21.31 21.10 21.20 6,081,964 +0.16(+0.76%)
Jun 27, 2025 20.98 21.12 20.91 21.04 11,313,696 +0.13(+0.62%)
Jun 26, 2025 20.39 20.96 20.35 20.91 5,862,130 +0.57(+2.80%)
Jun 25, 2025 20.41 20.48 20.21 20.34 3,625,220 -0.04(-0.20%)
Jun 24, 2025 20.47 20.62 20.35 20.38 5,743,235 +0.15(+0.74%)
Jun 23, 2025 19.77 20.27 19.69 20.23 6,762,810 +0.29(+1.45%)
Jun 20, 2025 19.63 20.00 19.57 19.94 13,290,152 +0.43(+2.20%)
Jun 18, 2025 19.25 19.68 19.18 19.51 4,867,513 +0.27(+1.40%)
Jun 17, 2025 19.26 19.51 19.10 19.24 4,050,511 -0.21(-1.08%)
Jun 16, 2025 19.34 19.51 19.18 19.45 5,027,289 +0.35(+1.83%)
Jun 13, 2025 19.43 19.48 19.04 19.10 5,957,703 -0.56(-2.85%)
Jun 12, 2025 19.59 19.74 19.41 19.66 3,977,562 -0.15(-0.75%)
Jun 11, 2025 20.23 20.26 19.80 19.81 4,637,487 -0.31(-1.53%)
Jun 10, 2025 20.08 20.23 19.96 20.12 4,475,414 +0.01(+0.05%)
Jun 09, 2025 20.34 20.39 20.09 20.11 5,383,261 -0.13(-0.64%)
Jun 06, 2025 20.21 20.30 19.92 20.24 5,317,670 +0.43(+2.15%)
Jun 05, 2025 19.80 20.01 19.56 19.81 5,083,761 +0.06(+0.30%)
Jun 04, 2025 19.85 20.01 19.75 19.75 4,597,071 -0.18(-0.90%)
Jun 03, 2025 19.72 19.98 19.55 19.93 2,968,681 +0.26(+1.31%)
Jun 02, 2025 19.69 19.71 19.39 19.67 4,012,598 -0.06(-0.30%)
May 30, 2025 19.85 19.94 19.61 19.73 5,261,573 -0.23(-1.14%)
May 29, 2025 19.87 19.97 19.68 19.96 3,601,170 +0.22(+1.11%)
May 28, 2025 20.05 20.11 19.74 19.74 3,946,025 -0.29(-1.44%)
May 27, 2025 19.89 20.05 19.67 20.03 5,256,374 +0.41(+2.07%)
May 23, 2025 19.03 19.72 18.95 19.62 6,328,814 +0.01(+0.05%)
May 22, 2025 19.25 19.71 19.22 19.61 6,361,522 +0.33(+1.70%)
May 21, 2025 19.85 19.99 19.26 19.28 7,381,635 -0.63(-3.14%)
May 20, 2025 20.02 20.19 19.90 19.91 4,198,045 -0.25(-1.23%)
May 19, 2025 19.97 20.19 19.92 20.16 3,132,978 -0.02(-0.10%)
May 16, 2025 20.11 20.29 19.96 20.18 3,042,273 +0.07(+0.35%)
May 15, 2025 20.13 20.39 20.10 20.11 3,576,777 -0.10(-0.49%)
May 14, 2025 20.01 20.42 19.98 20.21 4,888,580 +0.16(+0.79%)
May 13, 2025 19.91 20.16 19.84 20.05 4,538,135 +0.14(+0.70%)
May 12, 2025 20.08 20.39 19.86 19.91 5,462,022 +0.77(+4.05%)
May 09, 2025 19.16 19.24 18.90 19.13 3,048,650 +0.02(+0.10%)
May 08, 2025 18.82 19.29 18.74 19.11 4,461,807 +0.66(+3.55%)
May 07, 2025 18.61 18.72 18.44 18.46 2,986,121 +0.02(+0.11%)
May 06, 2025 18.43 18.67 18.41 18.44 2,130,447 -0.26(-1.38%)
May 05, 2025 18.62 19.04 18.58 18.70 3,921,533 -0.05(-0.27%)
May 02, 2025 18.47 18.78 18.30 18.75 4,627,453 +0.61(+3.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.