FHN - FIRST HORIZON CORP
18.19
0.490 2.694%
Share volume: 13,091,363
Last Updated: 03-11-2025
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$17.70
0.49
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $17.70 | $17.70 | $18.46 | $18.46 | $17.66 | $17.66 | $18.19 | $18.19 | 13,091,363 | $13,091,363.00 |
| 03-10-2025 | $18.55 | $18.55 | $18.57 | $18.57 | $17.51 | $17.51 | $17.70 | $17.70 | 12,988,375 | $12,988,375.00 |
| 03-07-2025 | $19.11 | $19.11 | $19.29 | $19.29 | $18.55 | $18.55 | $18.88 | $18.88 | 13,170,357 | $13,170,357.00 |
| 03-06-2025 | $19.55 | $19.55 | $19.64 | $19.64 | $19.01 | $19.01 | $19.23 | $19.23 | 11,087,898 | $11,087,898.00 |
| 03-05-2025 | $20.05 | $20.05 | $20.13 | $20.13 | $19.36 | $19.36 | $19.84 | $19.84 | 8,773,839 | $8,773,839.00 |
| 03-04-2025 | $20.47 | $20.47 | $20.66 | $20.66 | $19.48 | $19.48 | $20.01 | $20.01 | 9,045,861 | $9,045,861.00 |
| 03-03-2025 | $21.57 | $21.57 | $21.77 | $21.77 | $20.65 | $20.65 | $20.91 | $20.91 | 7,560,707 | $7,560,707.00 |
| 02-28-2025 | $21.12 | $21.12 | $21.56 | $21.56 | $21.05 | $21.05 | $21.54 | $21.54 | 6,072,454 | $6,060,170.00 |
| 02-27-2025 | $21.10 | $21.10 | $21.34 | $21.34 | $20.90 | $20.90 | $21.02 | $21.02 | 3,739,502 | $3,739,502.00 |
| 02-26-2025 | $20.79 | $20.79 | $21.23 | $21.23 | $20.77 | $20.77 | $20.95 | $20.95 | 5,630,523 | $5,630,523.00 |