Skip to main content

First Horizon Corp (NY: FHN )

14.45 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.85 13.06 12.73 12.81 3,706,118 +0.15(+1.19%)
Oct 30, 2018 12.61 12.71 12.42 12.66 4,588,358 +0.07(+0.57%)
Oct 29, 2018 12.38 12.71 12.35 12.59 3,733,708 +0.39(+3.19%)
Oct 26, 2018 12.27 12.40 12.05 12.20 4,296,581 -0.04(-0.32%)
Oct 25, 2018 11.96 12.34 11.88 12.24 3,701,841 +0.36(+3.01%)
Oct 24, 2018 12.28 12.28 11.86 11.88 4,647,622 -0.40(-3.23%)
Oct 23, 2018 11.91 12.36 11.88 12.28 7,126,197 +0.21(+1.71%)
Oct 22, 2018 12.40 12.45 11.97 12.07 5,793,970 -0.33(-2.62%)
Oct 19, 2018 12.57 12.77 12.39 12.40 5,931,118 -0.24(-1.88%)
Oct 18, 2018 12.84 12.91 12.57 12.64 8,721,003 -0.17(-1.36%)
Oct 17, 2018 12.39 12.96 12.34 12.81 9,606,860 +0.42(+3.40%)
Oct 16, 2018 12.54 12.69 12.02 12.39 15,587,899 -0.32(-2.50%)
Oct 15, 2018 12.76 12.80 12.58 12.71 6,406,540 -0.07(-0.56%)
Oct 12, 2018 13.11 13.15 12.35 12.78 6,275,006 -0.21(-1.59%)
Oct 11, 2018 13.37 13.41 12.97 12.99 5,641,648 -0.45(-3.37%)
Oct 10, 2018 13.64 13.79 13.43 13.44 4,108,165 -0.18(-1.34%)
Oct 09, 2018 13.70 13.80 13.58 13.62 6,049,165 -0.12(-0.87%)
Oct 08, 2018 13.67 13.82 13.62 13.74 2,797,171 +0.04(+0.29%)
Oct 05, 2018 13.86 13.88 13.63 13.70 3,423,509 -0.10(-0.75%)
Oct 04, 2018 13.86 14.13 13.70 13.81 4,472,669 -0.10(-0.69%)
Oct 03, 2018 13.70 14.00 13.57 13.90 4,141,648 +0.30(+2.22%)
Oct 02, 2018 13.53 13.66 13.42 13.60 5,177,049 -0.02(-0.12%)
Oct 01, 2018 13.77 13.82 13.50 13.61 5,413,931 -0.09(-0.64%)
Sep 28, 2018 13.59 13.86 13.59 13.70 6,349,200 +0.02(+0.17%)
Sep 27, 2018 13.81 13.89 13.65 13.68 6,319,115 -0.13(-0.98%)
Sep 26, 2018 14.21 14.21 13.79 13.81 3,326,157 -0.35(-2.47%)
Sep 25, 2018 14.25 14.31 14.12 14.16 2,181,165 -0.01(-0.06%)
Sep 24, 2018 14.34 14.37 14.09 14.17 2,405,334 -0.18(-1.27%)
Sep 21, 2018 14.41 14.56 14.33 14.35 5,083,114 -0.13(-0.88%)
Sep 20, 2018 14.46 14.63 14.45 14.48 2,711,757 +0.09(+0.61%)
Sep 19, 2018 14.17 14.42 14.17 14.39 2,017,105 +0.23(+1.63%)
Sep 18, 2018 14.24 14.24 14.10 14.16 2,284,415 -0.06(-0.39%)
Sep 17, 2018 14.20 14.27 14.11 14.22 2,226,167 +0.01(+0.06%)
Sep 14, 2018 14.04 14.29 14.04 14.21 3,406,252 +0.20(+1.42%)
Sep 13, 2018 14.37 14.42 13.99 14.01 3,843,057 -0.31(-2.16%)
Sep 12, 2018 14.52 14.56 14.28 14.32 2,641,557 -0.24(-1.64%)
Sep 11, 2018 14.53 14.73 14.51 14.56 6,051,204 +0.01(+0.05%)
Sep 10, 2018 14.67 14.72 14.53 14.55 2,086,455 -0.04(-0.27%)
Sep 07, 2018 14.58 14.62 14.48 14.59 1,765,038 +0.07(+0.49%)
Sep 06, 2018 14.64 14.73 14.52 14.52 2,541,845 -0.10(-0.71%)
Sep 05, 2018 14.54 14.72 14.54 14.62 2,682,350 +0.06(+0.43%)
Sep 04, 2018 14.54 14.70 14.47 14.56 2,805,050 +0.03(+0.22%)
Aug 31, 2018 14.53 14.53 14.53 0 +0.04(+0.27%)
Aug 30, 2018 14.55 14.59 14.43 14.49 4,747,440 -0.11(-0.76%)
Aug 29, 2018 14.67 14.69 14.50 14.60 3,794,009 -0.04(-0.27%)
Aug 28, 2018 14.73 14.73 14.54 14.64 1,671,776 -0.06(-0.43%)
Aug 27, 2018 14.74 14.88 14.66 14.70 2,694,033 +0.03(+0.21%)
Aug 24, 2018 14.78 14.78 14.65 14.67 1,507,241 -0.09(-0.64%)
Aug 23, 2018 14.87 14.91 14.70 14.76 2,494,762 -0.07(-0.48%)
Aug 22, 2018 14.82 14.88 14.76 14.84 1,671,490 -0.03(-0.21%)
Aug 21, 2018 14.78 14.99 14.74 14.87 3,170,106 +0.13(+0.86%)
Aug 20, 2018 14.69 14.81 14.62 14.74 2,138,562 +0.03(+0.21%)
Aug 17, 2018 14.50 14.73 14.50 14.71 3,041,742 +0.17(+1.14%)
Aug 16, 2018 14.46 14.77 14.46 14.54 5,192,888 +0.14(+0.99%)
Aug 15, 2018 14.46 14.53 14.38 14.40 3,679,798 -0.13(-0.87%)
Aug 14, 2018 14.36 14.59 14.32 14.53 2,179,361 +0.23(+1.60%)
Aug 13, 2018 14.37 14.49 14.28 14.30 3,308,783 -0.08(-0.55%)
Aug 10, 2018 14.35 14.48 14.24 14.38 2,499,729 -0.08(-0.55%)
Aug 09, 2018 14.36 14.57 14.36 14.46 3,237,821 +0.08(+0.55%)
Aug 08, 2018 14.32 14.40 14.17 14.38 3,636,995 +0.05(+0.33%)
Aug 07, 2018 14.35 14.47 14.29 14.33 2,427,524 +0.01(+0.05%)
Aug 06, 2018 14.39 14.41 14.24 14.32 3,015,076 -0.06(-0.38%)
Aug 03, 2018 14.48 14.58 14.31 14.38 2,937,524 -0.13(-0.92%)
Aug 02, 2018 14.20 14.58 14.12 14.51 5,332,919 +0.32(+2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.