Skip to main content

First Horizon Corp (NY: FHN )

14.45 UNCHANGED
Streaming Delayed 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 12.86 13.08 12.74 12.82 3,702,670 +0.15(+1.19%)
Oct 30, 2018 12.63 12.72 12.44 12.67 4,584,089 +0.07(+0.57%)
Oct 29, 2018 12.40 12.72 12.36 12.60 3,730,234 +0.39(+3.19%)
Oct 26, 2018 12.28 12.41 12.06 12.21 4,292,583 -0.04(-0.32%)
Oct 25, 2018 11.97 12.35 11.90 12.25 3,698,397 +0.36(+3.01%)
Oct 24, 2018 12.29 12.29 11.87 11.90 4,643,298 -0.40(-3.23%)
Oct 23, 2018 11.92 12.37 11.90 12.29 7,119,567 +0.21(+1.71%)
Oct 22, 2018 12.41 12.46 11.98 12.09 5,788,579 -0.33(-2.62%)
Oct 19, 2018 12.59 12.79 12.40 12.41 5,925,600 -0.24(-1.88%)
Oct 18, 2018 12.86 12.92 12.59 12.65 8,712,889 -0.17(-1.36%)
Oct 17, 2018 12.40 12.97 12.35 12.82 9,597,922 +0.42(+3.39%)
Oct 16, 2018 12.55 12.71 12.03 12.40 15,573,396 -0.32(-2.50%)
Oct 15, 2018 12.77 12.82 12.59 12.72 6,400,579 -0.07(-0.56%)
Oct 12, 2018 13.13 13.16 12.36 12.79 6,269,168 -0.21(-1.59%)
Oct 11, 2018 13.38 13.42 12.98 13.00 5,636,399 -0.45(-3.37%)
Oct 10, 2018 13.65 13.80 13.44 13.45 4,104,343 -0.18(-1.34%)
Oct 09, 2018 13.71 13.81 13.60 13.64 6,043,537 -0.12(-0.87%)
Oct 08, 2018 13.68 13.83 13.64 13.75 2,794,569 +0.04(+0.29%)
Oct 05, 2018 13.87 13.90 13.65 13.71 3,420,324 -0.10(-0.75%)
Oct 04, 2018 13.87 14.14 13.71 13.82 4,468,508 -0.10(-0.69%)
Oct 03, 2018 13.71 14.02 13.58 13.91 4,137,795 +0.30(+2.22%)
Oct 02, 2018 13.54 13.68 13.44 13.61 5,172,233 -0.02(-0.12%)
Oct 01, 2018 13.78 13.83 13.52 13.63 5,408,894 -0.09(-0.64%)
Sep 28, 2018 13.60 13.87 13.60 13.71 6,343,293 +0.02(+0.17%)
Sep 27, 2018 13.83 13.91 13.66 13.69 6,313,236 -0.14(-0.98%)
Sep 26, 2018 14.22 14.22 13.80 13.83 3,323,063 -0.35(-2.47%)
Sep 25, 2018 14.26 14.32 14.14 14.18 2,179,135 -0.01(-0.06%)
Sep 24, 2018 14.35 14.38 14.10 14.18 2,403,096 -0.18(-1.27%)
Sep 21, 2018 14.42 14.57 14.34 14.37 5,078,384 -0.13(-0.88%)
Sep 20, 2018 14.48 14.64 14.46 14.49 2,709,234 +0.09(+0.61%)
Sep 19, 2018 14.18 14.44 14.18 14.41 2,015,228 +0.23(+1.63%)
Sep 18, 2018 14.26 14.26 14.11 14.18 2,282,290 -0.06(-0.39%)
Sep 17, 2018 14.22 14.28 14.13 14.23 2,224,096 +0.01(+0.06%)
Sep 14, 2018 14.05 14.30 14.05 14.22 3,403,082 +0.20(+1.42%)
Sep 13, 2018 14.38 14.43 14.00 14.02 3,839,481 -0.31(-2.16%)
Sep 12, 2018 14.53 14.57 14.29 14.33 2,639,100 -0.24(-1.64%)
Sep 11, 2018 14.54 14.74 14.53 14.57 6,045,574 +0.01(+0.05%)
Sep 10, 2018 14.68 14.73 14.54 14.57 2,084,513 -0.04(-0.27%)
Sep 07, 2018 14.59 14.63 14.49 14.60 1,763,396 +0.07(+0.49%)
Sep 06, 2018 14.65 14.75 14.53 14.53 2,539,480 -0.10(-0.71%)
Sep 05, 2018 14.56 14.73 14.56 14.64 2,679,854 +0.06(+0.43%)
Sep 04, 2018 14.56 14.72 14.49 14.57 2,802,440 +0.03(+0.22%)
Aug 31, 2018 14.54 14.54 14.54 0 +0.04(+0.27%)
Aug 30, 2018 14.57 14.61 14.45 14.50 4,743,022 -0.11(-0.76%)
Aug 29, 2018 14.68 14.71 14.51 14.61 3,790,479 -0.04(-0.27%)
Aug 28, 2018 14.75 14.75 14.56 14.65 1,670,221 -0.06(-0.43%)
Aug 27, 2018 14.76 14.89 14.68 14.72 2,691,527 +0.03(+0.21%)
Aug 24, 2018 14.79 14.80 14.66 14.68 1,505,839 -0.09(-0.64%)
Aug 23, 2018 14.88 14.92 14.71 14.78 2,492,441 -0.07(-0.48%)
Aug 22, 2018 14.83 14.90 14.77 14.85 1,669,935 -0.03(-0.21%)
Aug 21, 2018 14.79 15.01 14.76 14.88 3,167,157 +0.13(+0.86%)
Aug 20, 2018 14.71 14.83 14.63 14.76 2,136,573 +0.03(+0.21%)
Aug 17, 2018 14.52 14.75 14.52 14.72 3,038,912 +0.17(+1.14%)
Aug 16, 2018 14.47 14.79 14.47 14.56 5,188,056 +0.14(+0.99%)
Aug 15, 2018 14.47 14.54 14.39 14.42 3,676,374 -0.13(-0.87%)
Aug 14, 2018 14.38 14.61 14.34 14.54 2,177,333 +0.23(+1.60%)
Aug 13, 2018 14.38 14.51 14.30 14.31 3,305,705 -0.08(-0.55%)
Aug 10, 2018 14.36 14.49 14.26 14.39 2,497,403 -0.08(-0.55%)
Aug 09, 2018 14.38 14.58 14.38 14.47 3,234,808 +0.08(+0.55%)
Aug 08, 2018 14.34 14.42 14.19 14.39 3,633,611 +0.05(+0.33%)
Aug 07, 2018 14.36 14.48 14.30 14.34 2,425,265 +0.01(+0.06%)
Aug 06, 2018 14.40 14.43 14.26 14.34 3,012,271 -0.06(-0.38%)
Aug 03, 2018 14.49 14.59 14.32 14.39 2,934,790 -0.13(-0.92%)
Aug 02, 2018 14.22 14.60 14.13 14.53 5,327,956 +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.