FHN
First Horizon Corporation NYQ · FHN
$25.80
+0.40
(+1.57%)
Neutral · +0.68σ
Price alert —
Loading…
Sign in to get a one-time email the moment FHN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $25.21 | $26.13 | $25.08 | $25.80 | 12.2M |
| 2026-07-16 | $24.72 | $25.40 | $24.69 | $25.40 | 11.3M |
| 2026-07-15 | $24.80 | $25.28 | $24.48 | $24.94 | 13.9M |
| 2026-07-14 | $25.88 | $26.18 | $25.65 | $25.72 | 8.6M |
| 2026-07-13 | $25.87 | $25.89 | $25.53 | $25.82 | 3.4M |
| 2026-07-10 | $25.82 | $25.92 | $25.56 | $25.74 | 3.4M |
| 2026-07-09 | $25.36 | $25.87 | $25.29 | $25.69 | 5.5M |
| 2026-07-08 | $25.63 | $25.66 | $24.86 | $25.25 | 4.7M |
| 2026-07-07 | $25.97 | $26.06 | $25.75 | $25.76 | 2.9M |
| 2026-07-06 | $25.54 | $25.94 | $25.54 | $25.85 | 4.0M |
| 2026-07-02 | $26.26 | $26.31 | $25.49 | $25.68 | 2.8M |
| 2026-07-01 | $25.75 | $26.11 | $25.49 | $26.05 | 3.7M |
| 2026-06-30 | $25.53 | $25.74 | $25.37 | $25.64 | 3.8M |
| 2026-06-29 | $25.45 | $25.72 | $25.34 | $25.58 | 3.7M |
| 2026-06-26 | $25.61 | $25.73 | $25.36 | $25.58 | 5.5M |
| 2026-06-25 | $25.41 | $25.88 | $25.35 | $25.56 | 5.3M |
| 2026-06-24 | $24.98 | $25.31 | $24.88 | $25.28 | 3.4M |
| 2026-06-23 | $24.81 | $25.05 | $24.70 | $24.95 | 3.9M |
| 2026-06-22 | $24.72 | $25.06 | $24.70 | $24.81 | 4.0M |
| 2026-06-18 | $25.04 | $25.09 | $24.71 | $24.81 | 7.0M |
| 2026-06-17 | $24.90 | $25.22 | $24.49 | $24.73 | 6.9M |
| 2026-06-16 | $25.00 | $25.09 | $24.80 | $24.93 | 3.2M |
| 2026-06-15 | $25.37 | $25.42 | $24.72 | $24.73 | 8.0M |
| 2026-06-12 | $25.00 | $25.27 | $24.95 | $25.14 | 4.6M |
| 2026-06-11 | $24.87 | $25.11 | $24.59 | $24.99 | 3.7M |
| 2026-06-10 | $24.74 | $25.13 | $24.61 | $24.72 | 4.4M |
| 2026-06-09 | $24.45 | $24.88 | $24.42 | $24.74 | 5.9M |
| 2026-06-08 | $24.22 | $24.44 | $24.13 | $24.27 | 4.2M |
| 2026-06-05 | $24.31 | $24.44 | $24.10 | $24.16 | 4.5M |
| 2026-06-04 | $23.91 | $24.34 | $23.87 | $24.25 | 4.0M |
| 2026-06-03 | $23.85 | $23.90 | $23.47 | $23.63 | 5.2M |
| 2026-06-02 | $23.53 | $24.12 | $23.53 | $24.00 | 4.2M |
| 2026-06-01 | $23.98 | $24.10 | $23.61 | $23.62 | 5.3M |
| 2026-05-29 | $24.17 | $24.41 | $24.15 | $24.23 | 4.1M |
| 2026-05-28 | $24.17 | $24.29 | $23.98 | $24.22 | 2.8M |
| 2026-05-27 | $24.45 | $24.55 | $24.14 | $24.20 | 4.3M |
| 2026-05-26 | $24.36 | $24.64 | $24.20 | $24.39 | 2.9M |
| 2026-05-22 | $24.11 | $24.40 | $23.96 | $24.23 | 2.9M |
| 2026-05-21 | $24.02 | $24.21 | $23.83 | $24.10 | 3.1M |
| 2026-05-20 | $23.76 | $24.27 | $23.50 | $24.23 | 4.1M |
| 2026-05-19 | $23.78 | $23.78 | $23.40 | $23.59 | 3.1M |
| 2026-05-18 | $23.62 | $23.95 | $23.62 | $23.73 | 4.0M |
| 2026-05-15 | $23.53 | $23.82 | $23.24 | $23.57 | 2.8M |
| 2026-05-14 | $23.72 | $23.96 | $23.66 | $23.72 | 2.6M |
| 2026-05-13 | $23.76 | $23.93 | $23.39 | $23.43 | 3.7M |
| 2026-05-12 | $24.04 | $24.12 | $23.45 | $23.90 | 3.8M |
| 2026-05-11 | $24.75 | $24.80 | $23.94 | $24.04 | 3.6M |
| 2026-05-08 | $24.59 | $24.74 | $24.43 | $24.61 | 4.1M |
| 2026-05-07 | $25.15 | $25.24 | $24.47 | $24.47 | 4.0M |
| 2026-05-06 | $25.00 | $25.37 | $25.00 | $25.07 | 3.6M |
| 2026-05-05 | $24.68 | $24.99 | $24.56 | $24.78 | 2.9M |
| 2026-05-04 | $24.68 | $24.86 | $24.49 | $24.63 | 2.9M |
| 2026-05-01 | $25.00 | $25.05 | $24.71 | $24.89 | 3.1M |
| 2026-04-30 | $24.36 | $25.03 | $24.23 | $24.96 | 4.5M |
| 2026-04-29 | $24.61 | $24.74 | $24.25 | $24.41 | 2.2M |
| 2026-04-28 | $24.87 | $24.98 | $24.59 | $24.65 | 2.4M |
| 2026-04-27 | $24.22 | $24.78 | $24.22 | $24.62 | 3.3M |
| 2026-04-24 | $24.62 | $24.72 | $24.15 | $24.21 | 3.8M |
| 2026-04-23 | $24.59 | $24.82 | $24.40 | $24.71 | 3.1M |
| 2026-04-22 | $24.74 | $24.89 | $24.43 | $24.58 | 3.6M |
| 2026-04-21 | $24.82 | $25.09 | $24.60 | $24.67 | 5.1M |
| 2026-04-20 | $24.20 | $24.89 | $24.12 | $24.79 | 5.5M |
| 2026-04-17 | $24.25 | $24.77 | $24.16 | $24.29 | 8.7M |
| 2026-04-16 | $24.16 | $24.39 | $23.95 | $23.98 | 6.6M |
| 2026-04-15 | $23.77 | $24.37 | $23.68 | $24.17 | 9.6M |
| 2026-04-14 | $24.29 | $24.86 | $23.95 | $24.25 | 14.2M |
| 2026-04-13 | $23.89 | $24.34 | $23.79 | $24.31 | 5.5M |
| 2026-04-10 | $24.39 | $24.46 | $23.99 | $24.05 | 4.6M |
| 2026-04-09 | $24.30 | $24.53 | $23.93 | $24.43 | 4.4M |
| 2026-04-08 | $23.88 | $24.22 | $23.88 | $24.10 | 5.9M |
| 2026-04-07 | $22.86 | $23.27 | $22.86 | $23.18 | 4.2M |
| 2026-04-06 | $23.17 | $23.38 | $23.10 | $23.28 | 3.3M |
| 2026-04-02 | $22.54 | $23.21 | $22.35 | $23.18 | 4.2M |
| 2026-04-01 | $23.00 | $23.20 | $22.86 | $22.98 | 3.7M |
| 2026-03-31 | $22.48 | $22.97 | $22.31 | $22.76 | 4.5M |
| 2026-03-30 | $22.31 | $22.37 | $21.95 | $22.05 | 3.5M |
| 2026-03-27 | $22.44 | $22.50 | $22.00 | $22.13 | 4.4M |
| 2026-03-26 | $22.54 | $22.74 | $22.44 | $22.55 | 2.7M |
| 2026-03-25 | $22.88 | $23.03 | $22.43 | $22.73 | 3.5M |
| 2026-03-24 | $22.20 | $22.97 | $22.10 | $22.69 | 5.9M |
| 2026-03-23 | $22.46 | $22.67 | $22.17 | $22.41 | 6.4M |
| 2026-03-20 | $21.76 | $21.93 | $21.61 | $21.85 | 12.0M |
| 2026-03-19 | $21.66 | $21.93 | $21.24 | $21.73 | 5.7M |
| 2026-03-18 | $21.80 | $22.05 | $21.71 | $21.77 | 5.0M |
| 2026-03-17 | $22.12 | $22.24 | $21.79 | $21.84 | 6.4M |
| 2026-03-16 | $21.90 | $22.23 | $21.80 | $21.87 | 5.8M |
| 2026-03-13 | $22.13 | $22.30 | $21.67 | $21.74 | 4.9M |
| 2026-03-12 | $22.09 | $22.23 | $21.95 | $22.17 | 6.4M |
| 2026-03-11 | $22.87 | $23.10 | $22.45 | $22.60 | 6.8M |
| 2026-03-10 | $22.82 | $23.26 | $22.49 | $23.00 | 7.1M |
| 2026-03-09 | $22.50 | $22.95 | $22.07 | $22.83 | 5.8M |
| 2026-03-06 | $22.71 | $22.95 | $22.22 | $22.81 | 4.9M |
| 2026-03-05 | $23.21 | $23.48 | $23.13 | $23.42 | 4.4M |
| 2026-03-04 | $23.54 | $23.71 | $23.30 | $23.47 | 4.7M |
| 2026-03-03 | $23.50 | $23.86 | $22.99 | $23.40 | 8.6M |
| 2026-03-02 | $23.27 | $24.22 | $23.24 | $24.16 | 6.4M |
| 2026-02-27 | $24.38 | $24.53 | $23.39 | $23.79 | 11.8M |
| 2026-02-26 | $24.58 | $25.06 | $24.55 | $24.91 | 4.3M |
| 2026-02-25 | $24.34 | $24.56 | $24.13 | $24.49 | 5.6M |
| 2026-02-24 | $24.02 | $24.24 | $23.82 | $24.12 | 4.3M |
| 2026-02-23 | $25.24 | $25.40 | $24.00 | $24.10 | 6.2M |
| 2026-02-20 | $24.86 | $25.29 | $24.70 | $25.25 | 5.5M |
| 2026-02-19 | $24.90 | $25.15 | $24.72 | $25.02 | 4.9M |
| 2026-02-18 | $24.90 | $25.24 | $24.77 | $25.10 | 4.4M |
| 2026-02-17 | $24.61 | $25.06 | $24.56 | $24.78 | 5.1M |
| 2026-02-13 | $24.33 | $24.75 | $24.05 | $24.56 | 4.8M |
| 2026-02-12 | $25.15 | $25.27 | $23.85 | $24.53 | 9.2M |
| 2026-02-11 | $25.90 | $26.11 | $24.91 | $24.96 | 10.2M |
| 2026-02-10 | $25.98 | $26.26 | $25.34 | $25.64 | 8.4M |
| 2026-02-09 | $26.00 | $26.39 | $25.93 | $26.03 | 6.1M |
| 2026-02-06 | $26.00 | $26.56 | $25.91 | $26.23 | 7.8M |
| 2026-02-05 | $25.51 | $25.94 | $25.48 | $25.84 | 5.5M |
| 2026-02-04 | $26.00 | $26.31 | $25.68 | $25.77 | 9.1M |
| 2026-02-03 | $24.87 | $25.79 | $24.84 | $25.72 | 10.1M |
| 2026-02-02 | $24.47 | $24.94 | $24.38 | $24.82 | 5.4M |
| 2026-01-30 | $24.43 | $24.69 | $24.35 | $24.49 | 10.3M |
| 2026-01-29 | $24.32 | $24.61 | $24.05 | $24.42 | 5.5M |
| 2026-01-28 | $24.26 | $24.43 | $24.09 | $24.20 | 5.4M |
| 2026-01-27 | $24.29 | $24.47 | $24.14 | $24.28 | 4.0M |
| 2026-01-26 | $23.88 | $24.32 | $23.88 | $24.23 | 5.1M |
| 2026-01-23 | $24.47 | $24.63 | $23.82 | $23.92 | 7.2M |
| 2026-01-22 | $24.98 | $25.21 | $24.51 | $24.63 | 6.6M |
| 2026-01-21 | $24.05 | $25.08 | $24.04 | $24.95 | 8.7M |
| 2026-01-20 | $23.74 | $24.27 | $23.61 | $23.91 | 6.2M |