First Horizon Corporation (FHN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.085 | -4.93630573248 | 21.98 | 22.29 | 20.37 | 5756451 | 21.04570326 | CS |
| 4 | -0.375 | -1.76304654443 | 21.27 | 22.44 | 20.37 | 5438889 | 21.72609859 | CS |
| 12 | 0.245 | 1.18644067797 | 20.65 | 22.44 | 19.09 | 5858621 | 20.88249215 | CS |
| 26 | 4.155 | 24.8207885305 | 16.74 | 22.44 | 14.825 | 6096814 | 18.87603848 | CS |
| 52 | 6.895 | 49.25 | 14 | 22.44 | 13.715 | 6125268 | 17.07351517 | CS |
| 156 | -3.255 | -13.4782608696 | 24.15 | 24.92 | 8.99 | 7165924 | 17.03808736 | CS |
| 260 | 5.655 | 37.1062992126 | 15.24 | 24.92 | 6.27 | 6597452 | 15.77390293 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 20.67 | 0 | 0.00 | 20.87 | 20.97 | 20.37 | 6729099 |
| 1740440400 | 20.67 | -0.16 | -0.77 | 20.98 | 21.005 | 20.395 | 5349826 |
| 1740181200 | 20.83 | -0.71 | -3.30 | 21.73 | 21.74 | 20.8 | 8457120 |
| 1740094800 | 21.54 | -0.58 | -2.62 | 22.05 | 22.15 | 21.375 | 4306210 |
| 1740008400 | 22.12 | -0.05 | -0.23 | 21.98 | 22.29 | 21.86 | 3940919 |
| 1739922000 | 22.17 | 0.07 | 0.32 | 22.15 | 22.24 | 22.01 | 3311264 |
| 1739576400 | 22.1 | 0.11 | 0.50 | 21.98 | 22.38 | 21.98 | 2806273 |
| 1739490000 | 21.99 | -0.16 | -0.72 | 22.08 | 22.24 | 21.79 | 4340538 |
| 1739403600 | 22.15 | -0.28 | -1.25 | 22.16 | 22.37 | 21.995 | 4884197 |
| 1739317200 | 22.43 | 0.35 | 1.59 | 22 | 22.44 | 21.96 | 4412502 |
| 1739230800 | 22.08 | -0.22 | -0.99 | 22.29 | 22.36 | 21.9 | 6785883 |
| 1738971600 | 22.3 | -0.09 | -0.40 | 22.37 | 22.43 | 22 | 5191440 |
| 1738885200 | 22.39 | 0.35 | 1.59 | 22.14 | 22.39 | 21.99 | 7266333 |
| 1738798800 | 22.04 | 0.27 | 1.24 | 21.9 | 22.09 | 21.63 | 4104965 |
| 1738712400 | 21.77 | 0.28 | 1.30 | 21.58 | 21.935 | 21.48 | 4825834 |
| 1738626000 | 21.49 | -0.4 | -1.83 | 21.28 | 21.68 | 21.07 | 4315822 |
| 1738366800 | 21.89 | -0.05 | -0.23 | 21.94 | 22.105 | 21.69 | 6420411 |
| 1738280400 | 21.94 | 0.44 | 2.05 | 21.75 | 22.095 | 21.67 | 5532657 |
| 1738194000 | 21.5 | 0.21 | 0.99 | 21.27 | 22.025 | 21.19 | 9981662 |
| 1738107600 | 21.29 | 0.09 | 0.42 | 21.21 | 21.32 | 20.9312 | 6325562 |
| 1738021200 | 21.2 | 0.12 | 0.57 | 21.04 | 21.415 | 20.92 | 4234456 |
| 1737762000 | 21.08 | 0.09 | 0.43 | 20.73 | 21.305 | 20.72 | 6259046 |
| 1737675600 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
| 1737589200 | 20.99 | -0.42 | -1.96 | 21.33 | 21.455 | 20.99 | 6894742 |
| 1737502800 | 21.41 | -0.15 | -0.70 | 21.52 | 21.82 | 21.4 | 6617360 |
| 1737157200 | 21.56 | 0.25 | 1.17 | 21.28 | 21.62 | 21.12 | 5158801 |
| 1737070800 | 21.31 | -0.08 | -0.37 | 21.4 | 21.615 | 20.37 | 9998635 |
| 1736984400 | 21.39 | 0.56 | 2.69 | 21.45 | 21.58 | 21.16 | 8669087 |
| 1736898000 | 20.83 | 0.55 | 2.71 | 20.59 | 20.92 | 20.42 | 5859240 |
| 1736811600 | 20.28 | 0.22 | 1.10 | 19.88 | 20.31 | 19.8 | 4824728 |
| 1736552400 | 20.06 | -0.59 | -2.86 | 20.31 | 20.34 | 19.93 | 4143355 |
| 1736379600 | 20.65 | 0.19 | 0.93 | 20.36 | 20.785 | 20.24 | 6234585 |
| 1736293200 | 20.46 | 0 | 0.00 | 20.615 | 20.77 | 20.28 | 5731887 |
| 1736206800 | 20.46 | 0.2 | 0.99 | 20.39 | 20.745 | 20.29 | 5122950 |
| 1735947600 | 20.26 | 0.26 | 1.30 | 20.06 | 20.35 | 19.69 | 4417896 |
| 1735861200 | 20 | -0.14 | -0.70 | 20.2299 | 20.375 | 19.945 | 2923759 |
| 1735688400 | 20.14 | -0.01 | -0.05 | 20.24 | 20.335 | 20.035 | 3547745 |
| 1735602000 | 20.15 | -0.04 | -0.20 | 19.96 | 20.265 | 19.91 | 3756930 |
| 1735342800 | 20.19 | -0.33 | -1.61 | 20.52 | 20.55 | 20.1 | 4594004 |
| 1735256400 | 20.52 | 0.17 | 0.84 | 20.2 | 20.53 | 20.14 | 2756057 |
| 1735077840 | 20.35 | 0.19 | 0.94 | 20.17 | 20.35 | 20.025 | 1470406 |
| 1734997200 | 20.16 | 0.22 | 1.10 | 19.81 | 20.225 | 19.67 | 5482620 |
| 1734738000 | 19.94 | 0.67 | 3.48 | 19.14 | 19.97 | 19.14 | 18947039 |
| 1734651600 | 19.27 | 0.16 | 0.84 | 19.38 | 19.65 | 19.12 | 7045979 |
| 1734565200 | 19.11 | -0.84 | -4.21 | 19.99 | 20.18 | 19.09 | 6628189 |
| 1734478800 | 19.95 | -0.35 | -1.72 | 20.2 | 20.34 | 19.75 | 4705437 |
| 1734392400 | 20.3 | 0.11 | 0.54 | 20.15 | 20.345 | 20.035 | 3826578 |
| 1734133200 | 20.19 | -0.26 | -1.27 | 20.34 | 20.36 | 19.99 | 5404614 |
| 1734046800 | 20.45 | -0.15 | -0.73 | 20.61 | 20.71 | 20.345 | 5787896 |
| 1733960400 | 20.6 | 0.43 | 2.13 | 20.58 | 20.88 | 20.56 | 9087176 |
| 1733874000 | 20.17 | 0.06 | 0.30 | 20.36 | 20.45 | 20.13 | 7250929 |
| 1733787600 | 20.11 | -0.58 | -2.80 | 20.56 | 20.66 | 20.05 | 13255681 |
| 1733528400 | 20.69 | 0.09 | 0.44 | 20.69 | 20.785 | 20.25 | 5804174 |
| 1733442000 | 20.6 | -0.09 | -0.43 | 20.8191 | 21.01 | 20.6 | 6163732 |
| 1733355600 | 20.69 | 0.07 | 0.34 | 20.64 | 20.715 | 20.42 | 2400455 |
| 1733269200 | 20.62 | -0.11 | -0.53 | 20.84 | 20.84 | 20.495 | 3225561 |
| 1733182800 | 20.73 | -0.4 | -1.89 | 21.22 | 21.24 | 20.72 | 3878250 |
| 1732917840 | 21.13 | 0.04 | 0.19 | 21.22 | 21.32 | 21.095 | 1964576 |
| 1732750800 | 21.09 | -0.1 | -0.47 | 21.25 | 21.45 | 21.03 | 3869850 |
| 1732664400 | 21.19 | -0.23 | -1.07 | 21.36 | 21.49 | 21.18 | 4110056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
