First Horizon Corporation Common Stock (FHN)

25.64
+0.06 (0.23%)
NYSE· Last Trade: Jul 1st, 2:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Horizon Corporation Common Stock (FHN)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202625.5325.7325.3725.643,750,74725.64
6/29/202625.4525.7225.3425.583,658,79925.58
6/26/202625.6125.7325.3625.585,543,83125.58
6/25/202625.4125.8825.3525.565,329,33025.56
6/24/202624.9825.3124.8825.283,384,69525.28
6/23/202624.8125.0524.7024.953,852,16524.95
6/22/202624.7225.0624.7024.813,957,91724.81
6/18/202625.0425.0924.7124.816,956,88224.81
6/17/202624.9025.2124.4824.736,875,07324.73
6/16/202625.0025.0924.8024.933,236,88424.93
6/15/202625.3725.4224.7124.738,033,04624.73
6/12/202625.0025.2724.9525.144,632,25425.14
6/11/202624.8725.1124.5924.993,719,72424.82
6/10/202624.7425.1324.6124.724,404,88824.55
6/09/202624.4524.8824.4124.745,933,58824.57
6/08/202624.2224.4424.1324.274,195,16924.10
6/05/202624.3124.4324.1024.164,478,40024.00
6/04/202623.9124.3423.8724.254,037,60324.09
6/03/202623.8523.9023.4723.635,232,81523.47
6/02/202623.5324.1223.5324.004,234,90523.84
6/01/202623.9824.0923.6123.625,293,82823.46
5/29/20260.0024.4124.1424.234,149,79224.07
5/28/202624.1724.2923.9824.222,824,54224.06
5/27/202624.4524.5524.1424.204,262,45124.04
5/26/202624.3624.6424.2024.392,934,93624.22
5/22/202624.1124.4023.9524.232,940,29724.07
5/21/202624.0224.2123.8324.103,139,80423.94
5/20/202623.7624.2723.5024.234,148,23724.07
5/19/202623.7823.7823.4023.593,122,06523.43
5/18/202623.6223.9523.6223.734,039,19423.57
5/15/202623.5323.8223.2323.572,834,25023.41
5/14/202623.7223.9623.6623.722,550,83523.56
5/13/202623.7623.9323.3923.433,662,67223.27
5/12/202624.0424.1123.4523.903,776,31323.74
5/11/202624.7524.8023.9424.043,572,63123.88
5/08/202624.5924.7324.4324.614,129,86524.44
5/07/202625.1525.2424.4724.473,952,12424.30
5/06/202625.0025.3725.0025.073,641,97824.90
5/05/202624.6824.9924.5624.782,881,65724.61
5/04/202624.6824.8624.4924.632,865,36924.46
5/01/202625.0025.0524.7124.893,068,21124.72
4/30/202624.3625.0324.2324.964,513,05724.79
4/29/202624.6124.7424.2524.412,242,33024.24
4/28/202624.8724.9824.5924.652,418,08024.48
4/27/202624.2224.7724.2224.623,269,11724.45
4/24/202624.6224.7224.1424.213,837,57124.05
4/23/202624.5924.8224.4024.713,076,19924.54
4/22/202624.7424.8924.4324.583,607,51424.41
4/21/202624.8225.0924.6024.675,122,63024.50
4/20/202624.2024.8924.1224.795,500,86324.62
4/17/202624.2524.7724.1624.298,668,71824.12
4/16/202624.1624.3923.9523.986,567,07223.82
4/15/202623.7724.3723.6824.179,587,54724.01
4/14/202624.2924.8623.9524.2514,201,85424.09
4/13/202623.8924.3423.7924.315,504,37724.14
4/10/202624.3924.4523.9924.054,609,72123.89
4/09/202624.3024.5323.9324.434,357,86524.26
4/08/202623.8824.2223.8824.105,902,76823.94
4/07/202622.8623.2722.8623.184,169,91623.02
4/06/202623.1723.3823.0923.283,334,34023.12
4/02/202622.5423.2022.3523.184,238,61823.02
4/01/202623.0023.2022.8622.983,722,11122.82