First Horizon Corporation (FHN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.365 | 2.39501312336 | 15.24 | 16.09 | 14.895 | 5371878 | 15.61694227 | CS |
| 4 | -0.295 | -1.85534591195 | 15.9 | 16.76 | 14.895 | 4498912 | 15.89473918 | CS |
| 12 | 0.765 | 5.15498652291 | 14.84 | 17.46 | 14.34 | 5565485 | 15.94229451 | CS |
| 26 | 0.985 | 6.73734610123 | 14.62 | 17.46 | 13.715 | 5798159 | 15.46692711 | CS |
| 52 | 4.205 | 36.8859649123 | 11.4 | 17.46 | 10.08 | 6943511 | 14.02636483 | CS |
| 156 | 0.74 | 4.97813656239 | 14.865 | 24.92 | 8.99 | 6899754 | 16.75749604 | CS |
| 260 | -0.525 | -3.25480471172 | 16.13 | 24.92 | 6.27 | 6380913 | 15.51271473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 15.78 | -0.02 | -0.13 | 15.99 | 16.09 | 15.71 | 7616412 |
| 1726526400 | 15.8 | -0.01 | -0.06 | 15.85 | 15.955 | 15.75 | 4366456 |
| 1726267200 | 15.81 | 0.31 | 2.00 | 15.44 | 15.83 | 15.44 | 4003349 |
| 1726180800 | 15.5 | 0.25 | 1.64 | 15.46 | 15.53 | 15.265 | 3979947 |
| 1726094400 | 15.25 | -0.23 | -1.49 | 15.24 | 15.28 | 14.895 | 6459747 |
| 1726008000 | 15.48 | -0.23 | -1.46 | 15.54 | 15.61 | 15.11 | 5638281 |
| 1725921600 | 15.71 | 0.37 | 2.41 | 15.44 | 15.855 | 15.33 | 5422518 |
| 1725662400 | 15.34 | -0.39 | -2.48 | 15.81 | 15.89 | 15.295 | 4657531 |
| 1725576000 | 15.73 | -0.24 | -1.50 | 15.91 | 15.95 | 15.565 | 6518841 |
| 1725489600 | 15.97 | -0.36 | -2.20 | 16.219999 | 16.34 | 15.87 | 4224462 |
| 1725403200 | 16.329999 | -0.26 | -1.57 | 16.469999 | 16.6 | 16.254999 | 3472077 |
| 1725057600 | 16.59 | 0.12 | 0.73 | 16.53 | 16.62 | 16.355 | 2833734 |
| 1724971200 | 16.469999 | 0.05 | 0.30 | 16.51 | 16.62 | 16.315 | 5019815 |
| 1724884800 | 16.42 | 0.19 | 1.17 | 16.18 | 16.489999 | 16.07 | 3270695 |
| 1724798400 | 16.23 | -0.19 | -1.16 | 16.34 | 16.379999 | 16.175 | 3418227 |
| 1724712000 | 16.42 | -0.19 | -1.14 | 16.739999 | 16.76 | 16.39 | 3121698 |
| 1724452800 | 16.61 | 0.72 | 4.53 | 16 | 16.704999 | 16 | 5019773 |
| 1724366400 | 15.89 | 0.07 | 0.44 | 15.78 | 15.99 | 15.74 | 2391474 |
| 1724280000 | 15.82 | 0.01 | 0.06 | 15.9 | 15.9 | 15.685 | 3333420 |
| 1724193600 | 15.81 | -0.13 | -0.82 | 15.87 | 15.93 | 15.76 | 2557469 |
| 1724107200 | 15.94 | 0.14 | 0.89 | 15.78 | 15.995 | 15.78 | 2578744 |
| 1723848000 | 15.8 | 0.23 | 1.48 | 15.67 | 15.85 | 15.65 | 6017283 |
| 1723761600 | 15.57 | 0.37 | 2.43 | 15.51 | 15.77 | 15.5 | 3694143 |
| 1723675200 | 15.2 | 0.1 | 0.66 | 15.18 | 15.225 | 15.05 | 3264533 |
| 1723588800 | 15.1 | 0.07 | 0.47 | 15.02 | 15.11 | 14.89 | 3985504 |
| 1723502400 | 15.03 | 0.05 | 0.33 | 15.42 | 15.78 | 14.97 | 5374592 |
| 1723243200 | 14.98 | 0.03 | 0.20 | 14.93 | 15.04 | 14.88 | 2407637 |
| 1723156800 | 14.95 | 0.32 | 2.19 | 14.85 | 15 | 14.715 | 3674670 |
| 1723070400 | 14.63 | -0.08 | -0.54 | 15 | 15.16 | 14.595 | 4338143 |
| 1722984000 | 14.71 | 0.01 | 0.07 | 14.71 | 14.93 | 14.585 | 5742511 |
| 1722897600 | 14.7 | -0.63 | -4.11 | 14.72 | 14.95 | 14.34 | 9640805 |
| 1722638400 | 15.33 | -0.62 | -3.89 | 15.35 | 15.42 | 15.025 | 6051696 |
| 1722552000 | 15.95 | -0.78 | -4.66 | 16.69 | 16.77 | 15.86 | 6526354 |
| 1722465600 | 16.73 | -0.1 | -0.59 | 16.94 | 16.985 | 16.68 | 4072342 |
| 1722379200 | 16.83 | 0 | 0.00 | 16.9 | 17.04 | 16.785 | 4417585 |
| 1722292800 | 16.83 | -0.3 | -1.75 | 17.2 | 17.21 | 16.76 | 4294027 |
| 1722033600 | 17.13 | 0.28 | 1.66 | 16.94 | 17.185 | 16.89 | 5205706 |
| 1721947200 | 16.85 | 0.49 | 3.00 | 16.41 | 17.12 | 16.39 | 7262749 |
| 1721860800 | 16.36 | -0.18 | -1.09 | 16.62 | 16.719999 | 16.344999 | 5575473 |
| 1721774400 | 16.54 | 0.09 | 0.52 | 16.34 | 16.704999 | 16.32 | 5676386 |
| 1721688000 | 16.454999 | 0.03 | 0.21 | 16.26 | 16.524999 | 16.125 | 4448919 |
| 1721428800 | 16.42 | 0.22 | 1.36 | 16.1 | 16.559999 | 16.079999 | 7725158 |
| 1721342400 | 16.2 | -0.24 | -1.46 | 16 | 16.57 | 15.81 | 11513385 |
| 1721256000 | 16.44 | -1.01 | -5.79 | 16.82 | 17.05 | 16.335 | 18005744 |
| 1721169600 | 17.45 | 0.54 | 3.19 | 16.96 | 17.46 | 16.93 | 8853114 |
| 1721083200 | 16.91 | 0.34 | 2.05 | 16.91 | 17.12 | 16.79 | 7167959 |
| 1720824000 | 16.57 | 0.01 | 0.06 | 16.62 | 16.695 | 16.454999 | 6279281 |
| 1720737600 | 16.559999 | 0.86 | 5.48 | 15.94 | 16.585 | 15.84 | 9485651 |
| 1720651200 | 15.7 | 0.19 | 1.23 | 15.49 | 15.71 | 15.48 | 4845016 |
| 1720564800 | 15.51 | 0.4 | 2.65 | 15.11 | 15.58 | 15.11 | 5254446 |
| 1720478400 | 15.11 | -0.13 | -0.85 | 15.32 | 15.415 | 15.065 | 5762332 |
| 1720219200 | 15.24 | -0.28 | -1.80 | 15.51 | 15.51 | 15.21 | 6661696 |
| 1720040640 | 15.52 | -0.29 | -1.83 | 15.9 | 15.9 | 15.52 | 4564250 |
| 1719960000 | 15.81 | 0.1 | 0.64 | 15.62 | 15.83 | 15.58 | 5751996 |
| 1719873600 | 15.71 | -0.06 | -0.38 | 15.87 | 16.055 | 15.68 | 10564051 |
| 1719614400 | 15.77 | 0.97 | 6.55 | 15 | 15.81 | 14.97 | 16368854 |
| 1719528000 | 14.8 | 0.03 | 0.20 | 14.75 | 14.89 | 14.65 | 4442590 |
| 1719441600 | 14.77 | -0.15 | -1.01 | 14.84 | 14.88 | 14.695 | 3643220 |
| 1719355200 | 14.92 | -0.09 | -0.60 | 14.97 | 15.07 | 14.79 | 5277993 |
| 1719268800 | 15.01 | 0.34 | 2.32 | 14.83 | 15.14 | 14.7 | 6645451 |
| 1719009600 | 14.67 | 0.06 | 0.41 | 14.54 | 14.73 | 14.465 | 11052887 |
| 1718923200 | 14.61 | 0.16 | 1.11 | 14.44 | 14.67 | 14.385 | 5578722 |
| 1718750400 | 14.45 | -0.01 | -0.07 | 14.41 | 14.53 | 14.3 | 5615716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
