First Horizon Corporation Common Stock (FHN)

23.02
-0.08 (-0.35%)
NYSE · Last Trade: Oct 1st, 2:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Horizon Corporation Common Stock (FHN)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202623.0323.2722.9623.024,523,02423.02
9/29/202623.1623.3022.8923.105,180,48123.10
9/28/202623.4123.4123.1323.196,834,51223.19
9/25/202623.2523.5523.2223.464,183,09323.46
9/24/202623.0723.2122.8923.184,013,82523.18
9/23/202623.2923.5323.0123.024,580,89123.02
9/22/202624.0124.1023.3223.345,803,61623.34
9/21/202624.1224.1223.8923.933,843,46623.93
9/18/202624.0524.1023.8023.948,004,18523.94
9/17/202624.0124.2523.7724.014,577,08624.01
9/16/202624.4524.5523.5323.934,741,59323.93
9/15/202624.4124.6224.3624.477,634,74524.47
9/14/202624.4624.7024.3224.328,447,23824.32
9/11/202624.8524.8724.3424.475,793,85524.47
9/10/202624.6224.7724.3424.764,183,03324.59
9/09/202624.5324.7924.4124.583,052,86024.41
9/08/202624.8824.9824.6524.673,983,80524.50
9/04/202624.8725.0824.8424.943,783,45324.77
9/03/202624.6624.9824.6624.962,175,36124.79
9/02/202624.1624.7524.1224.573,406,67224.40
9/01/202624.3124.5223.8424.034,922,74723.86
8/31/202624.6024.7024.3124.325,312,93324.15
8/28/202624.5524.6924.3924.654,543,77124.48
8/27/202624.5024.5024.1824.423,867,07224.25
8/26/202624.5124.6624.4424.573,809,75424.40
8/25/202624.5324.5524.3724.423,259,43224.25
8/24/202624.6725.0024.5224.533,700,16224.36
8/21/202624.8024.8924.4124.634,096,65224.46
8/20/202624.6024.9824.6024.683,519,43624.51
8/19/202625.8425.8424.7724.874,958,11824.70
8/18/202626.0326.1425.7125.822,459,93825.64
8/17/202626.1626.3325.8926.022,553,89125.84
8/14/202626.1026.2525.9226.223,446,07826.04
8/13/202626.0026.1125.8026.024,591,97025.84
8/12/202625.5325.9525.3825.884,541,59225.70
8/11/202625.2225.4625.2225.4311,218,35225.26
8/10/202625.3225.5125.1625.234,220,33325.06
8/07/202625.7525.7525.1625.467,665,57725.29
8/06/202626.3526.3925.4625.494,364,96025.32
8/05/202626.2626.4326.0926.175,689,80325.99
8/04/202625.8426.2225.7526.096,518,29825.91
8/03/202625.5826.0125.5725.803,379,67025.62
7/31/202625.5725.7725.3925.647,389,31825.46
7/30/202625.9125.9425.4325.454,883,44225.28
7/29/202625.8726.0925.5825.774,783,09025.59
7/28/202625.7426.0425.4926.024,494,56125.84
7/27/202625.6225.8425.4225.485,041,71125.31
7/24/202625.4925.6625.3825.533,863,27725.35
7/23/202625.5325.5325.0725.524,786,26825.34
7/22/202625.5625.7425.4125.724,484,68725.54
7/21/202625.5625.5625.1925.517,539,24025.33
7/20/202625.8025.9025.3525.475,781,94025.30
7/17/202625.2126.1325.0825.8012,230,79125.62
7/16/202624.7225.4024.6925.4011,254,61225.23
7/15/202624.8025.2824.4824.9413,917,58624.77
7/14/202625.8826.1825.6525.728,583,28125.54
7/13/202625.8725.8925.5225.823,369,05425.64
7/10/202625.8225.9225.5625.743,387,95525.56
7/09/202625.3625.8725.2925.695,536,26425.51
7/08/202625.6325.6624.8625.254,679,75125.08
7/07/202625.9726.0525.7525.762,884,65225.58
7/06/202625.5425.9425.5425.853,972,91725.67
7/02/202626.2626.3025.4925.682,849,45225.50
7/01/202625.7526.1125.4926.053,705,55325.87