5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
+6.00%
3 MONTH PERFORMANCE
+0.66%
6 MONTH PERFORMANCE
-3.06%
YEAR-TO-DATE PERFORMANCE
-0.84%
1 YEAR PERFORMANCE
+30.01%
First Horizon Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $19.95 | $19.96 (0.05%) | $20.16 | $19.71 | 5.04 M | $10.32 B |
| 06/04/2025 | $20.00 | $19.90 (-0.5%) | $20.16 | $19.90 | 4.56 M | $10.29 B |
| 06/03/2025 | $19.87 | $20.08 (1.06%) | $20.13 | $19.70 | 2.95 M | $10.38 B |
| 06/02/2025 | $19.84 | $19.82 (-0.1%) | $19.86 | $19.54 | 3.98 M | $10.25 B |
| 05/30/2025 | $20.00 | $19.88 (-0.6%) | $20.09 | $19.76 | 5.22 M | $10.28 B |
| 05/29/2025 | $20.02 | $20.11 (0.45%) | $20.12 | $19.84 | 3.57 M | $10.40 B |
| 05/28/2025 | $20.20 | $19.89 (-1.53%) | $20.26 | $19.89 | 3.92 M | $10.28 B |
| 05/27/2025 | $20.04 | $20.18 (0.7%) | $20.20 | $19.82 | 5.22 M | $10.43 B |
| 05/23/2025 | $19.18 | $19.77 (3.08%) | $19.87 | $19.09 | 6.28 M | $10.22 B |
| 05/22/2025 | $19.40 | $19.76 (1.86%) | $19.86 | $19.36 | 6.31 M | $10.22 B |
| 05/21/2025 | $20.00 | $19.43 (-2.85%) | $20.14 | $19.41 | 7.33 M | $10.05 B |
| 05/20/2025 | $20.17 | $20.06 (-0.55%) | $20.34 | $20.05 | 4.17 M | $10.37 B |
| 05/19/2025 | $20.12 | $20.31 (0.94%) | $20.35 | $20.08 | 3.11 M | $10.50 B |
| 05/16/2025 | $20.26 | $20.33 (0.35%) | $20.44 | $20.11 | 3.02 M | $10.51 B |
| 05/15/2025 | $20.28 | $20.26 (-0.1%) | $20.55 | $20.25 | 3.55 M | $10.47 B |
| 05/14/2025 | $20.16 | $20.36 (0.99%) | $20.58 | $20.13 | 4.85 M | $10.53 B |
| 05/13/2025 | $20.06 | $20.20 (0.7%) | $20.32 | $20.00 | 4.50 M | $10.44 B |
| 05/12/2025 | $20.23 | $20.06 (-0.84%) | $20.55 | $20.01 | 5.42 M | $10.37 B |
| 05/09/2025 | $19.31 | $19.28 (-0.16%) | $19.39 | $19.05 | 3.03 M | $9.97 B |
| 05/08/2025 | $18.96 | $19.26 (1.58%) | $19.43 | $18.88 | 4.43 M | $9.96 B |
| 05/07/2025 | $18.75 | $18.60 (-0.8%) | $18.86 | $18.58 | 2.96 M | $9.62 B |
| 05/06/2025 | $18.57 | $18.58 (0.05%) | $18.82 | $18.55 | 2.11 M | $9.61 B |
| 05/05/2025 | $18.76 | $18.84 (0.43%) | $19.18 | $18.72 | 3.89 M | $9.74 B |
| 05/02/2025 | $18.61 | $18.89 (1.5%) | $18.93 | $18.43 | 4.59 M | $9.77 B |
| 05/01/2025 | $18.05 | $18.28 (1.27%) | $18.41 | $17.95 | 3.43 M | $9.45 B |
| 04/30/2025 | $17.69 | $18.08 (2.2%) | $18.12 | $17.57 | 5.01 M | $9.35 B |
| 04/29/2025 | $18.00 | $18.15 (0.83%) | $18.20 | $17.84 | 2.78 M | $9.38 B |
| 04/28/2025 | $17.87 | $18.00 (0.73%) | $18.08 | $17.76 | 3.86 M | $9.31 B |
| 04/25/2025 | $17.63 | $17.81 (1.02%) | $18.02 | $17.63 | 4.43 M | $9.21 B |
| 04/24/2025 | $17.29 | $17.77 (2.78%) | $17.90 | $17.23 | 4.27 M | $9.19 B |
| 04/23/2025 | $17.72 | $17.39 (-1.86%) | $18.22 | $17.36 | 5.46 M | $8.99 B |
| 04/22/2025 | $16.72 | $17.08 (2.15%) | $17.10 | $16.61 | 7.72 M | $8.83 B |
| 04/21/2025 | $17.00 | $16.60 (-2.35%) | $17.04 | $16.45 | 6.00 M | $8.58 B |
| 04/17/2025 | $17.31 | $17.10 (-1.21%) | $17.44 | $17.06 | 7.32 M | $8.84 B |
| 04/16/2025 | $17.00 | $17.28 (1.65%) | $17.97 | $16.90 | 8.37 M | $8.93 B |
| 04/15/2025 | $17.34 | $17.56 (1.27%) | $17.89 | $17.20 | 9.17 M | $9.08 B |
| 04/14/2025 | $17.42 | $17.26 (-0.92%) | $17.42 | $16.91 | 5.72 M | $8.92 B |
| 04/11/2025 | $16.69 | $16.94 (1.5%) | $17.06 | $16.36 | 6.62 M | $8.76 B |
| 04/10/2025 | $17.49 | $16.94 (-3.14%) | $17.68 | $16.45 | 8.32 M | $8.76 B |
| 04/09/2025 | $16.04 | $18.07 (12.66%) | $18.40 | $15.86 | 10.89 M | $9.34 B |
| 04/08/2025 | $17.14 | $16.51 (-3.68%) | $17.53 | $16.21 | 6.90 M | $8.54 B |
| 04/07/2025 | $15.68 | $16.50 (5.23%) | $17.22 | $15.56 | 12.32 M | $8.53 B |
| 04/04/2025 | $16.41 | $16.21 (-1.22%) | $16.48 | $15.19 | 11.10 M | $8.38 B |
| 04/03/2025 | $18.73 | $17.21 (-8.12%) | $18.79 | $17.19 | 7.64 M | $8.90 B |
| 04/02/2025 | $18.93 | $19.65 (3.8%) | $19.66 | $18.93 | 4.43 M | $10.16 B |
| 04/01/2025 | $19.21 | $19.14 (-0.36%) | $19.41 | $18.84 | 4.15 M | $9.90 B |
| 03/31/2025 | $18.90 | $19.42 (2.75%) | $19.47 | $18.83 | 5.02 M | $10.04 B |
| 03/28/2025 | $19.17 | $19.23 (0.31%) | $19.55 | $18.95 | 5.25 M | $9.94 B |
| 03/27/2025 | $19.60 | $19.28 (-1.63%) | $19.69 | $19.28 | 2.81 M | $9.97 B |
| 03/26/2025 | $19.88 | $19.60 (-1.41%) | $20.06 | $19.48 | 3.11 M | $10.13 B |
| 03/25/2025 | $19.65 | $19.77 (0.61%) | $19.97 | $19.57 | 3.90 M | $10.22 B |
| 03/24/2025 | $19.67 | $19.66 (-0.05%) | $19.69 | $19.42 | 4.13 M | $10.16 B |
| 03/21/2025 | $19.07 | $19.29 (1.15%) | $19.32 | $18.86 | 11.62 M | $9.97 B |
| 03/20/2025 | $18.94 | $19.22 (1.48%) | $19.48 | $18.93 | 4.23 M | $9.94 B |
| 03/19/2025 | $18.89 | $19.23 (1.8%) | $19.38 | $18.75 | 4.60 M | $9.94 B |
| 03/18/2025 | $18.87 | $18.82 (-0.26%) | $18.92 | $18.59 | 4.82 M | $9.73 B |
| 03/17/2025 | $18.98 | $18.85 (-0.68%) | $19.14 | $18.77 | 5.07 M | $9.75 B |
| 03/14/2025 | $18.64 | $19.03 (2.09%) | $19.04 | $18.54 | 5.05 M | $9.84 B |
| 03/13/2025 | $18.80 | $18.46 (-1.81%) | $18.85 | $18.43 | 6.46 M | $9.54 B |
| 03/12/2025 | $18.65 | $18.73 (0.43%) | $18.95 | $18.36 | 9.64 M | $9.68 B |
| 03/11/2025 | $17.70 | $18.19 (2.77%) | $18.45 | $17.66 | 13.25 M | $9.40 B |
| 03/10/2025 | $18.55 | $17.70 (-4.58%) | $18.57 | $17.51 | 12.99 M | $9.15 B |
| 03/07/2025 | $19.11 | $18.88 (-1.2%) | $19.29 | $18.55 | 13.17 M | $9.76 B |
| 03/06/2025 | $19.55 | $19.23 (-1.64%) | $19.64 | $19.01 | 11.09 M | $9.94 B |
| 03/05/2025 | $20.05 | $19.84 (-1.05%) | $20.13 | $19.36 | 8.77 M | $10.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
