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, 2019 13.24 13.26 12.89 13.15 3,641,742 -0.17(-1.30%)
Oct 30, 2019 13.42 13.48 13.24 13.33 3,395,264 -0.14(-1.04%)
Oct 29, 2019 13.37 13.50 13.30 13.47 3,124,767 +0.08(+0.61%)
Oct 28, 2019 13.36 13.49 13.32 13.38 3,103,887 +0.08(+0.62%)
Oct 25, 2019 13.18 13.40 13.16 13.30 2,791,869 +0.10(+0.75%)
Oct 24, 2019 13.21 13.23 13.06 13.20 2,430,459 -0.01(-0.06%)
Oct 23, 2019 13.12 13.26 13.06 13.21 3,358,652 +0.07(+0.56%)
Oct 22, 2019 12.99 13.23 12.84 13.14 3,468,815 +0.16(+1.21%)
Oct 21, 2019 12.92 13.05 12.90 12.98 2,174,478 +0.17(+1.35%)
Oct 18, 2019 12.73 12.85 12.65 12.81 3,938,799 +0.12(+0.91%)
Oct 17, 2019 12.82 12.82 12.59 12.69 5,403,942 -0.13(-1.03%)
Oct 16, 2019 12.91 13.25 12.61 12.82 5,647,406 -0.48(-3.59%)
Oct 15, 2019 13.11 13.31 13.07 13.30 5,079,100 +0.20(+1.51%)
Oct 14, 2019 13.05 13.18 13.00 13.10 1,769,986 -0.02(-0.13%)
Oct 11, 2019 13.15 13.24 13.10 13.12 2,656,501 +0.12(+0.95%)
Oct 10, 2019 12.87 13.02 12.84 13.00 3,228,265 +0.20(+1.54%)
Oct 09, 2019 12.95 12.95 12.76 12.80 2,227,640 -0.05(-0.39%)
Oct 08, 2019 12.98 12.98 12.82 12.85 2,705,232 -0.24(-1.82%)
Oct 07, 2019 13.19 13.27 13.08 13.09 2,198,636 -0.14(-1.06%)
Oct 04, 2019 13.07 13.25 12.90 13.23 3,327,030 +0.18(+1.39%)
Oct 03, 2019 13.06 13.10 12.87 13.05 2,417,049 -0.05(-0.38%)
Oct 02, 2019 13.06 13.11 12.94 13.10 3,077,676 -0.03(-0.25%)
Oct 01, 2019 13.46 13.54 13.06 13.13 4,113,097 -0.21(-1.61%)
Sep 30, 2019 13.48 13.52 13.31 13.34 1,783,710 -0.07(-0.55%)
Sep 27, 2019 13.53 13.62 13.34 13.42 2,390,013 -0.03(-0.25%)
Sep 26, 2019 13.42 13.60 13.40 13.45 5,483,084 -0.02(-0.18%)
Sep 25, 2019 13.34 13.54 13.33 13.48 2,528,680 +0.17(+1.30%)
Sep 24, 2019 13.42 13.48 13.17 13.30 4,466,639 -0.12(-0.92%)
Sep 23, 2019 13.34 13.52 13.32 13.43 3,067,504 -0.02(-0.12%)
Sep 20, 2019 13.47 13.55 13.38 13.44 6,871,622 +0.00(+0.00%)
Sep 19, 2019 13.47 13.57 13.41 13.44 3,743,603 -0.03(-0.24%)
Sep 18, 2019 13.29 13.59 13.26 13.48 3,515,247 +0.09(+0.68%)
Sep 17, 2019 13.29 13.38 13.22 13.38 2,538,631 +0.01(+0.06%)
Sep 16, 2019 13.38 13.53 13.34 13.38 2,832,544 -0.18(-1.34%)
Sep 13, 2019 13.70 13.76 13.48 13.56 4,533,085 +0.00(+0.00%)
Sep 12, 2019 13.35 13.65 13.33 13.56 3,981,642 +0.08(+0.61%)
Sep 11, 2019 13.39 13.48 13.19 13.48 5,441,103 +0.11(+0.86%)
Sep 10, 2019 13.43 13.53 13.25 13.36 5,208,172 +0.02(+0.18%)
Sep 09, 2019 13.12 13.38 13.06 13.34 3,311,565 +0.32(+2.45%)
Sep 06, 2019 13.06 13.15 12.96 13.02 2,803,393 -0.02(-0.13%)
Sep 05, 2019 12.99 13.21 12.91 13.03 3,960,609 +0.27(+2.11%)
Sep 04, 2019 12.73 12.77 12.61 12.76 2,325,762 +0.19(+1.49%)
Sep 03, 2019 12.81 12.82 12.55 12.58 4,478,348 -0.35(-2.72%)
Aug 30, 2019 12.99 13.03 12.86 12.93 3,061,998 +0.00(+0.00%)
Aug 29, 2019 12.94 12.99 12.80 12.93 4,610,339 +0.27(+2.13%)
Aug 28, 2019 12.49 12.73 12.46 12.66 2,507,375 +0.11(+0.91%)
Aug 27, 2019 12.72 12.74 12.45 12.54 3,881,713 -0.11(-0.90%)
Aug 26, 2019 12.62 12.72 12.55 12.66 3,789,739 +0.15(+1.17%)
Aug 23, 2019 12.80 12.96 12.45 12.51 3,061,876 -0.35(-2.73%)
Aug 22, 2019 12.95 12.97 12.76 12.86 3,178,384 +0.02(+0.13%)
Aug 21, 2019 12.81 12.88 12.77 12.85 3,365,785 +0.14(+1.09%)
Aug 20, 2019 12.87 12.87 12.69 12.71 2,522,280 -0.17(-1.33%)
Aug 19, 2019 12.94 12.96 12.82 12.88 1,234,902 +0.15(+1.15%)
Aug 16, 2019 12.53 12.75 12.51 12.73 1,476,449 +0.29(+2.36%)
Aug 15, 2019 12.59 12.59 12.42 12.44 2,393,751 -0.08(-0.65%)
Aug 14, 2019 12.73 12.77 12.47 12.52 6,801,624 -0.34(-2.67%)
Aug 13, 2019 12.76 13.00 12.69 12.86 4,727,130 +0.12(+0.96%)
Aug 12, 2019 12.86 12.94 12.71 12.74 2,109,531 -0.30(-2.32%)
Aug 09, 2019 13.03 13.12 12.89 13.04 2,095,657 -0.03(-0.25%)
Aug 08, 2019 13.03 13.16 12.93 13.08 3,537,381 +0.20(+1.59%)
Aug 07, 2019 12.56 12.92 12.46 12.87 5,143,458 +0.00(+0.00%)
Aug 06, 2019 12.76 12.87 12.63 12.87 3,523,156 +0.20(+1.55%)
Aug 05, 2019 12.92 12.92 12.47 12.68 7,841,263 -0.30(-2.33%)
Aug 02, 2019 12.91 13.02 12.73 12.98 3,537,700 +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.