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, 2019 13.23 13.24 12.88 13.14 3,645,134 -0.17(-1.30%)
Oct 30, 2019 13.41 13.46 13.23 13.31 3,398,426 -0.14(-1.04%)
Oct 29, 2019 13.36 13.48 13.29 13.45 3,127,677 +0.08(+0.62%)
Oct 28, 2019 13.35 13.48 13.31 13.37 3,106,778 +0.08(+0.62%)
Oct 25, 2019 13.17 13.38 13.15 13.29 2,794,470 +0.10(+0.75%)
Oct 24, 2019 13.20 13.22 13.04 13.19 2,432,722 -0.01(-0.06%)
Oct 23, 2019 13.11 13.24 13.04 13.20 3,361,780 +0.07(+0.56%)
Oct 22, 2019 12.98 13.22 12.83 13.13 3,472,046 +0.16(+1.21%)
Oct 21, 2019 12.90 13.04 12.89 12.97 2,176,504 +0.17(+1.35%)
Oct 18, 2019 12.71 12.83 12.64 12.80 3,942,467 +0.12(+0.91%)
Oct 17, 2019 12.80 12.80 12.57 12.68 5,408,975 -0.13(-1.03%)
Oct 16, 2019 12.89 13.24 12.60 12.81 5,652,666 -0.48(-3.59%)
Oct 15, 2019 13.10 13.30 13.06 13.29 5,083,830 +0.20(+1.51%)
Oct 14, 2019 13.03 13.17 12.99 13.09 1,771,635 -0.02(-0.13%)
Oct 11, 2019 13.14 13.23 13.09 13.11 2,658,975 +0.12(+0.95%)
Oct 10, 2019 12.86 13.01 12.83 12.99 3,231,271 +0.20(+1.54%)
Oct 09, 2019 12.94 12.94 12.75 12.79 2,229,715 -0.05(-0.38%)
Oct 08, 2019 12.97 12.97 12.80 12.84 2,707,752 -0.24(-1.83%)
Oct 07, 2019 13.17 13.26 13.07 13.08 2,200,684 -0.14(-1.06%)
Oct 04, 2019 13.06 13.24 12.89 13.22 3,330,129 +0.18(+1.39%)
Oct 03, 2019 13.04 13.08 12.85 13.03 2,419,300 -0.05(-0.38%)
Oct 02, 2019 13.05 13.10 12.93 13.08 3,080,542 -0.03(-0.25%)
Oct 01, 2019 13.45 13.52 13.05 13.12 4,116,927 -0.21(-1.61%)
Sep 30, 2019 13.46 13.51 13.30 13.33 1,785,371 -0.07(-0.55%)
Sep 27, 2019 13.52 13.60 13.33 13.41 2,392,239 -0.03(-0.24%)
Sep 26, 2019 13.41 13.59 13.39 13.44 5,488,190 -0.02(-0.18%)
Sep 25, 2019 13.32 13.53 13.31 13.46 2,531,035 +0.17(+1.30%)
Sep 24, 2019 13.41 13.46 13.16 13.29 4,470,799 -0.12(-0.92%)
Sep 23, 2019 13.33 13.50 13.31 13.41 3,070,361 -0.02(-0.12%)
Sep 20, 2019 13.45 13.54 13.37 13.43 6,878,022 +0.00(+0.00%)
Sep 19, 2019 13.45 13.55 13.39 13.43 3,747,089 -0.03(-0.24%)
Sep 18, 2019 13.27 13.58 13.24 13.46 3,518,521 +0.09(+0.68%)
Sep 17, 2019 13.28 13.37 13.20 13.37 2,540,995 +0.01(+0.06%)
Sep 16, 2019 13.36 13.52 13.32 13.36 2,835,182 -0.18(-1.34%)
Sep 13, 2019 13.69 13.74 13.46 13.55 4,537,307 +0.00(+0.00%)
Sep 12, 2019 13.34 13.64 13.31 13.55 3,985,351 +0.08(+0.61%)
Sep 11, 2019 13.38 13.46 13.18 13.46 5,446,171 +0.11(+0.86%)
Sep 10, 2019 13.42 13.52 13.23 13.35 5,213,023 +0.02(+0.18%)
Sep 09, 2019 13.11 13.37 13.05 13.32 3,314,649 +0.32(+2.45%)
Sep 06, 2019 13.05 13.14 12.95 13.01 2,806,004 -0.02(-0.13%)
Sep 05, 2019 12.97 13.20 12.90 13.02 3,964,297 +0.27(+2.11%)
Sep 04, 2019 12.72 12.76 12.59 12.75 2,327,928 +0.19(+1.49%)
Sep 03, 2019 12.80 12.81 12.54 12.57 4,482,519 -0.35(-2.72%)
Aug 30, 2019 12.97 13.02 12.85 12.92 3,064,850 +0.00(+0.00%)
Aug 29, 2019 12.93 12.97 12.79 12.92 4,614,632 +0.27(+2.13%)
Aug 28, 2019 12.48 12.72 12.45 12.65 2,509,710 +0.11(+0.91%)
Aug 27, 2019 12.70 12.73 12.44 12.53 3,885,328 -0.11(-0.90%)
Aug 26, 2019 12.61 12.70 12.54 12.65 3,793,269 +0.15(+1.18%)
Aug 23, 2019 12.79 12.95 12.44 12.50 3,064,728 -0.35(-2.73%)
Aug 22, 2019 12.94 12.96 12.74 12.85 3,181,344 +0.02(+0.13%)
Aug 21, 2019 12.80 12.87 12.76 12.83 3,368,919 +0.14(+1.09%)
Aug 20, 2019 12.86 12.86 12.68 12.70 2,524,629 -0.17(-1.33%)
Aug 19, 2019 12.92 12.95 12.81 12.87 1,236,052 +0.15(+1.15%)
Aug 16, 2019 12.52 12.74 12.50 12.72 1,477,824 +0.29(+2.36%)
Aug 15, 2019 12.57 12.58 12.41 12.43 2,395,981 -0.08(-0.65%)
Aug 14, 2019 12.72 12.76 12.46 12.51 6,807,958 -0.34(-2.67%)
Aug 13, 2019 12.75 12.99 12.68 12.85 4,731,532 +0.12(+0.96%)
Aug 12, 2019 12.85 12.92 12.70 12.73 2,111,496 -0.30(-2.32%)
Aug 09, 2019 13.02 13.10 12.88 13.03 2,097,609 -0.03(-0.25%)
Aug 08, 2019 13.01 13.15 12.92 13.06 3,540,676 +0.20(+1.59%)
Aug 07, 2019 12.55 12.91 12.45 12.86 5,148,249 +0.00(+0.00%)
Aug 06, 2019 12.75 12.86 12.62 12.86 3,526,437 +0.20(+1.55%)
Aug 05, 2019 12.91 12.91 12.46 12.66 7,848,566 -0.30(-2.33%)
Aug 02, 2019 12.90 13.01 12.72 12.97 3,540,995 +0.02(+0.13%)
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.