Skip to main content

First Horizon Corp (NY: FHN )

14.46 +0.19 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.90 15.02 14.84 14.88 2,350,968 -0.04(-0.24%)
Dec 30, 2021 15.01 15.16 14.92 14.92 2,271,422 -0.07(-0.49%)
Dec 29, 2021 14.94 15.02 14.84 14.99 2,565,399 +0.07(+0.49%)
Dec 28, 2021 14.73 15.00 14.71 14.92 2,590,361 +0.15(+0.99%)
Dec 27, 2021 14.56 14.80 14.42 14.77 4,635,148 +0.22(+1.50%)
Dec 23, 2021 14.54 14.62 14.45 14.55 2,970,761 +0.14(+0.95%)
Dec 22, 2021 14.25 14.46 14.19 14.42 3,524,059 +0.11(+0.76%)
Dec 21, 2021 14.12 14.35 14.05 14.31 5,190,022 +0.42(+3.02%)
Dec 20, 2021 14.12 14.20 13.67 13.89 5,033,266 -0.49(-3.42%)
Dec 17, 2021 14.84 14.87 14.14 14.38 13,064,740 -0.48(-3.25%)
Dec 16, 2021 14.96 15.10 14.75 14.86 5,788,922 +0.13(+0.87%)
Dec 15, 2021 14.79 14.85 14.53 14.73 5,830,918 +0.02(+0.12%)
Dec 14, 2021 14.55 14.86 14.52 14.72 6,562,760 +0.19(+1.32%)
Dec 13, 2021 14.77 14.78 14.42 14.52 4,578,127 -0.36(-2.39%)
Dec 10, 2021 14.99 15.03 14.73 14.88 4,152,139 -0.05(-0.37%)
Dec 09, 2021 15.04 15.09 14.86 14.93 3,725,523 -0.19(-1.26%)
Dec 08, 2021 15.07 15.27 15.05 15.13 4,739,746 +0.07(+0.48%)
Dec 07, 2021 15.07 15.19 14.98 15.05 6,438,081 +0.06(+0.42%)
Dec 06, 2021 14.83 15.16 14.73 14.99 5,605,541 +0.53(+3.69%)
Dec 03, 2021 14.78 14.82 14.36 14.46 4,895,984 -0.33(-2.20%)
Dec 02, 2021 14.40 14.89 14.31 14.78 4,170,615 +0.56(+3.94%)
Dec 01, 2021 14.90 15.09 14.21 14.22 4,418,859 -0.34(-2.36%)
Nov 30, 2021 14.74 14.80 14.48 14.57 4,387,233 -0.44(-2.95%)
Nov 29, 2021 15.29 15.29 14.82 15.01 3,288,163 +0.09(+0.61%)
Nov 26, 2021 15.10 15.13 14.63 14.92 3,532,681 -0.72(-4.62%)
Nov 24, 2021 15.65 15.78 15.57 15.64 2,393,601 -0.05(-0.35%)
Nov 23, 2021 15.54 15.72 15.51 15.70 3,526,219 +0.31(+2.00%)
Nov 22, 2021 15.45 15.56 15.29 15.39 3,280,943 +0.23(+1.55%)
Nov 19, 2021 15.11 15.28 14.99 15.15 2,646,143 -0.23(-1.47%)
Nov 18, 2021 15.46 15.41 15.35 15.38 2,544,217 -0.12(-0.76%)
Nov 17, 2021 15.56 15.62 15.34 15.50 2,293,843 -0.12(-0.75%)
Nov 16, 2021 15.61 15.71 15.44 15.61 3,193,391 +0.05(+0.35%)
Nov 15, 2021 15.61 15.67 15.51 15.56 2,751,071 +0.05(+0.35%)
Nov 12, 2021 15.65 15.65 15.36 15.51 2,996,097 -0.14(-0.92%)
Nov 11, 2021 15.63 15.72 15.55 15.65 2,394,165 +0.03(+0.17%)
Nov 10, 2021 15.66 15.56 15.62 3,985,977 +0.03(+0.17%)
Nov 09, 2021 15.41 15.64 15.30 15.60 4,396,309 -0.01(-0.06%)
Nov 08, 2021 15.70 15.75 15.46 15.60 3,027,721 -0.04(-0.23%)
Nov 05, 2021 15.71 15.83 15.49 15.64 3,890,664 +0.16(+1.05%)
Nov 04, 2021 15.71 15.71 15.32 15.48 4,385,021 -0.30(-1.89%)
Nov 03, 2021 15.35 15.92 15.32 15.78 7,123,981 +0.39(+2.52%)
Nov 02, 2021 15.59 15.67 15.28 15.39 3,790,133 -0.26(-1.67%)
Nov 01, 2021 15.48 15.65 15.40 15.65 5,598,361 +0.33(+2.12%)
Oct 29, 2021 15.56 15.67 15.32 15.32 4,597,543 -0.20(-1.28%)
Oct 28, 2021 15.12 15.54 15.12 15.52 5,155,404 +0.46(+3.06%)
Oct 27, 2021 15.32 15.48 15.04 15.06 5,124,340 -0.09(-0.60%)
Oct 26, 2021 15.32 15.15 15.15 3,146,580 -0.17(-1.12%)
Oct 25, 2021 15.49 15.50 15.26 15.32 3,953,790 -0.08(-0.53%)
Oct 22, 2021 15.31 15.55 15.29 15.41 3,210,102 +0.13(+0.83%)
Oct 21, 2021 15.59 15.67 15.20 15.28 3,525,275 -0.32(-2.03%)
Oct 20, 2021 15.41 15.61 15.15 15.60 5,655,459 +0.23(+1.47%)
Oct 19, 2021 15.23 15.38 15.10 15.37 7,512,525 +0.26(+1.73%)
Oct 18, 2021 15.15 15.40 15.08 15.11 3,846,362 -0.06(-0.42%)
Oct 15, 2021 15.35 15.42 15.17 15.17 4,092,598 -0.02(-0.12%)
Oct 14, 2021 15.12 15.20 14.91 15.19 3,188,654 +0.27(+1.82%)
Oct 13, 2021 14.95 14.98 14.61 14.92 3,389,053 -0.07(-0.48%)
Oct 12, 2021 14.93 15.08 14.85 14.99 3,693,892 +0.02(+0.12%)
Oct 11, 2021 15.17 15.32 14.97 14.97 3,369,497 -0.09(-0.60%)
Oct 08, 2021 14.89 15.18 14.85 15.06 4,015,978 +0.14(+0.97%)
Oct 07, 2021 14.72 15.04 14.65 14.92 4,749,813 +0.25(+1.72%)
Oct 06, 2021 14.84 14.87 14.45 14.67 5,446,656 -0.28(-1.87%)
Oct 05, 2021 15.10 15.12 14.83 14.95 6,867,004 -0.07(-0.48%)
Oct 04, 2021 15.04 15.34 14.97 15.02 4,435,314 -0.04(-0.24%)
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.