First Horizon Corporation Common Stock (FHN)
21.89
-0.05 (-0.23%)
First Horizon Corp is a financial services institution that primarily provides a range of banking and related services to consumers and businesses
It operates through various segments, including retail banking, commercial banking, and investment services, offering products such as checking and savings accounts, loans, mortgages, and wealth management. The company emphasizes community involvement and aims to create value for its customers by delivering personalized financial solutions and fostering strong relationships within the communities it serves. Through its commitment to innovation and digital banking, First Horizon strives to enhance the customer experience while maintaining a focus on stability and growth.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 21.94 | 22.11 | 21.69 | 21.89 | 6,420,377 | 21.89 |
| 1/30/2025 | 21.75 | 22.09 | 21.67 | 21.94 | 5,532,657 | 21.94 |
| 1/29/2025 | 21.27 | 22.02 | 21.19 | 21.50 | 9,981,662 | 21.50 |
| 1/28/2025 | 21.21 | 21.32 | 20.93 | 21.29 | 6,331,044 | 21.29 |
| 1/27/2025 | 21.04 | 21.41 | 20.92 | 21.20 | 4,252,389 | 21.20 |
| 1/24/2025 | 20.84 | 21.30 | 20.72 | 21.08 | 6,283,828 | 21.08 |
| 1/23/2025 | 20.91 | 21.21 | 20.82 | 20.91 | 6,370,814 | 20.91 |
| 1/22/2025 | 21.33 | 21.45 | 20.99 | 20.99 | 6,948,091 | 20.99 |
| 1/21/2025 | 21.64 | 21.82 | 21.40 | 21.41 | 6,690,038 | 21.41 |
| 1/17/2025 | 21.28 | 21.62 | 21.12 | 21.56 | 5,159,451 | 21.56 |
| 1/16/2025 | 21.00 | 21.61 | 20.37 | 21.31 | 9,995,517 | 21.31 |
| 1/15/2025 | 21.45 | 21.58 | 21.16 | 21.39 | 8,668,745 | 21.39 |
| 1/14/2025 | 20.59 | 20.92 | 20.42 | 20.83 | 5,859,237 | 20.83 |
| 1/13/2025 | 19.88 | 20.31 | 19.80 | 20.28 | 4,824,733 | 20.28 |
| 1/10/2025 | 20.37 | 20.42 | 19.93 | 20.06 | 4,181,024 | 20.06 |
| 1/08/2025 | 20.38 | 20.79 | 20.24 | 20.65 | 6,281,933 | 20.65 |
| 1/07/2025 | 20.62 | 20.77 | 20.28 | 20.46 | 5,763,427 | 20.46 |
| 1/06/2025 | 20.44 | 20.75 | 20.29 | 20.46 | 5,160,896 | 20.46 |
| 1/03/2025 | 20.05 | 20.35 | 19.69 | 20.26 | 4,443,730 | 20.26 |
| 1/02/2025 | 20.18 | 20.38 | 19.95 | 20.00 | 2,991,498 | 20.00 |
| 12/31/2024 | 20.15 | 0.00 | 20.15 | 20.14 | 0 | 20.14 |
| 12/30/2024 | 19.96 | 20.27 | 19.91 | 20.15 | 3,808,655 | 20.15 |
| 12/27/2024 | 20.35 | 20.55 | 20.10 | 20.19 | 4,623,028 | 20.19 |
| 12/26/2024 | 20.20 | 20.53 | 20.14 | 20.52 | 2,756,057 | 20.52 |
| 12/24/2024 | 20.16 | 20.35 | 20.02 | 20.35 | 1,470,406 | 20.35 |
| 12/23/2024 | 19.81 | 20.23 | 19.67 | 20.16 | 5,490,921 | 20.16 |
| 12/20/2024 | 19.17 | 19.97 | 19.10 | 19.94 | 19,487,154 | 19.94 |
| 12/19/2024 | 19.49 | 19.65 | 19.12 | 19.23 | 3,687,456 | 19.23 |
| 12/18/2024 | 20.11 | 20.18 | 19.09 | 19.11 | 6,699,939 | 19.11 |
| 12/17/2024 | 20.30 | 20.34 | 19.75 | 19.95 | 4,767,978 | 19.95 |
| 12/16/2024 | 20.15 | 20.34 | 20.04 | 20.30 | 3,882,849 | 20.30 |
| 12/13/2024 | 20.30 | 20.36 | 19.99 | 20.19 | 5,447,003 | 20.19 |
| 12/12/2024 | 20.61 | 20.71 | 20.34 | 20.45 | 5,859,800 | 20.30 |
| 12/11/2024 | 20.68 | 20.88 | 20.54 | 20.60 | 9,265,404 | 20.45 |
| 12/10/2024 | 20.41 | 20.45 | 20.13 | 20.17 | 7,309,174 | 20.02 |
| 12/09/2024 | 20.65 | 20.69 | 20.05 | 20.11 | 13,310,587 | 19.96 |
| 12/06/2024 | 20.70 | 20.79 | 20.25 | 20.69 | 5,825,171 | 20.54 |
| 12/05/2024 | 20.78 | 21.01 | 20.60 | 20.60 | 6,201,191 | 20.45 |
| 12/04/2024 | 20.66 | 20.71 | 20.42 | 20.69 | 2,412,956 | 20.54 |
| 12/03/2024 | 20.81 | 20.84 | 20.50 | 20.62 | 3,270,259 | 20.47 |
| 12/02/2024 | 21.22 | 21.25 | 20.72 | 20.73 | 3,888,112 | 20.58 |
| 11/29/2024 | 21.22 | 21.32 | 21.09 | 21.13 | 1,978,918 | 20.98 |
| 11/27/2024 | 21.25 | 21.45 | 21.03 | 21.09 | 3,894,522 | 20.94 |
| 11/26/2024 | 21.40 | 21.49 | 21.18 | 21.19 | 4,134,420 | 21.03 |
| 11/25/2024 | 21.25 | 21.72 | 21.18 | 21.42 | 8,129,917 | 21.26 |
| 11/22/2024 | 20.17 | 21.01 | 20.17 | 20.93 | 7,125,963 | 20.78 |
| 11/21/2024 | 20.05 | 20.25 | 19.91 | 20.17 | 3,988,390 | 20.02 |
| 11/20/2024 | 20.08 | 20.17 | 19.82 | 19.87 | 4,528,615 | 19.72 |
| 11/19/2024 | 19.98 | 20.20 | 19.98 | 20.11 | 4,349,918 | 19.96 |
| 11/18/2024 | 20.37 | 20.52 | 20.27 | 20.28 | 4,514,868 | 20.13 |
| 11/15/2024 | 20.17 | 20.43 | 20.04 | 20.36 | 9,445,150 | 20.21 |
| 11/14/2024 | 20.10 | 20.27 | 19.97 | 20.16 | 5,876,755 | 20.01 |
| 11/13/2024 | 19.92 | 20.50 | 19.92 | 20.13 | 8,836,327 | 19.98 |
| 11/12/2024 | 19.99 | 20.19 | 19.86 | 19.88 | 4,386,915 | 19.73 |
| 11/11/2024 | 20.05 | 20.53 | 19.89 | 20.03 | 9,274,247 | 19.88 |
| 11/08/2024 | 19.76 | 19.81 | 19.46 | 19.69 | 7,645,753 | 19.55 |
| 11/07/2024 | 19.75 | 19.90 | 19.51 | 19.60 | 11,401,459 | 19.46 |
| 11/06/2024 | 19.10 | 20.11 | 19.05 | 20.10 | 21,755,879 | 19.95 |
| 11/05/2024 | 17.00 | 17.30 | 16.94 | 17.26 | 3,480,913 | 17.13 |
| 11/04/2024 | 17.24 | 17.24 | 16.90 | 16.99 | 4,811,637 | 16.87 |
| 11/01/2024 | 17.44 | 17.55 | 17.12 | 17.19 | 4,230,177 | 17.06 |