First Horizon Corporation Common Stock (FHN)

Historical Prices For First Horizon Corporation Common Stock (FHN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	18.93	19.66	18.93	19.65	4,432,032	19.65
4/01/2025	19.21	19.41	18.84	19.14	4,151,604	19.14
3/31/2025	18.90	19.47	18.83	19.42	5,015,283	19.42
3/28/2025	19.17	19.55	18.95	19.23	5,246,994	19.23
3/27/2025	19.60	19.69	19.28	19.28	2,813,869	19.28
3/26/2025	19.88	20.05	19.48	19.60	3,114,867	19.60
3/25/2025	19.65	19.97	19.57	19.77	3,896,080	19.77
3/24/2025	19.67	19.69	19.41	19.66	4,125,359	19.66
3/21/2025	19.07	19.32	18.86	19.29	11,623,349	19.29
3/20/2025	18.94	19.48	18.93	19.22	4,232,227	19.22
3/19/2025	18.89	19.38	18.75	19.23	4,604,012	19.23
3/18/2025	18.87	18.92	18.59	18.82	4,824,562	18.82
3/17/2025	18.98	19.14	18.77	18.85	5,071,122	18.85
3/14/2025	18.64	19.04	18.54	19.03	5,047,381	19.03
3/13/2025	18.80	18.85	18.43	18.46	6,455,651	18.31
3/12/2025	18.65	18.95	18.36	18.73	9,644,925	18.58
3/11/2025	17.70	18.45	17.66	18.19	13,252,939	18.04
3/10/2025	18.55	18.57	17.50	17.70	12,988,381	17.56
3/07/2025	19.11	19.29	18.55	18.88	13,170,361	18.73
3/06/2025	19.55	19.64	19.00	19.23	11,087,901	19.07
3/05/2025	20.05	20.13	19.36	19.84	8,773,838	19.68
3/04/2025	20.47	20.66	19.48	20.01	9,043,664	19.85
3/03/2025	21.57	21.77	20.65	20.91	7,560,595	20.74
2/28/2025	21.12	21.56	21.05	21.54	6,072,455	21.36
2/27/2025	21.10	21.34	20.89	21.02	3,739,500	20.85
2/26/2025	20.79	21.23	20.77	20.95	5,630,529	20.78
2/25/2025	20.87	20.97	20.37	20.67	6,729,100	20.50
2/24/2025	20.98	21.00	20.39	20.67	5,349,826	20.50
2/21/2025	21.73	21.74	20.80	20.83	8,457,277	20.66
2/20/2025	22.05	22.15	21.38	21.54	4,306,210	21.36
2/19/2025	21.98	22.29	21.86	22.12	3,940,919	21.94
2/18/2025	22.15	22.24	22.01	22.17	3,311,164	21.99
2/14/2025	21.99	22.38	21.99	22.10	2,806,273	21.92
2/13/2025	22.08	22.24	21.79	21.99	4,340,538	21.81
2/12/2025	22.16	22.37	22.00	22.15	4,884,197	21.97
2/11/2025	22.00	22.44	21.96	22.43	4,412,502	22.25
2/10/2025	22.29	22.36	21.90	22.08	6,785,885	21.90
2/07/2025	22.37	22.43	21.98	22.30	5,411,286	22.12
2/06/2025	22.14	22.39	21.99	22.39	7,266,337	22.21
2/05/2025	21.90	22.09	21.63	22.04	4,104,965	21.86
2/04/2025	21.58	21.93	21.48	21.77	4,825,834	21.59
2/03/2025	21.28	21.68	21.07	21.49	4,499,912	21.32
1/31/2025	21.94	22.11	21.69	21.89	6,420,413	21.71
1/30/2025	21.75	22.09	21.67	21.94	5,532,657	21.76
1/29/2025	21.27	22.02	21.19	21.50	9,981,662	21.33
1/28/2025	21.21	21.32	20.93	21.29	6,331,044	21.12
1/27/2025	21.04	21.41	20.92	21.20	4,252,389	21.03
1/24/2025	20.84	21.30	20.72	21.08	6,283,828	20.91
1/23/2025	20.91	21.21	20.82	20.91	6,370,814	20.74
1/22/2025	21.33	21.45	20.99	20.99	6,948,091	20.82
1/21/2025	21.64	21.82	21.40	21.41	6,690,038	21.24
1/17/2025	21.28	21.62	21.12	21.56	5,159,451	21.38
1/16/2025	21.00	21.61	20.37	21.31	9,995,517	21.14
1/15/2025	21.45	21.58	21.16	21.39	8,668,745	21.22
1/14/2025	20.59	20.92	20.42	20.83	5,859,237	20.66
1/13/2025	19.88	20.31	19.80	20.28	4,824,733	20.12
1/10/2025	20.37	20.42	19.93	20.06	4,181,024	19.90
1/08/2025	20.38	20.79	20.24	20.65	6,281,933	20.48
1/07/2025	20.62	20.77	20.28	20.46	5,763,427	20.29
1/06/2025	20.44	20.75	20.29	20.46	5,160,896	20.29
1/03/2025	20.05	20.35	19.69	20.26	4,443,730	20.10