Skip to main content

First Horizon Corp (NY: FHN )

14.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 22.87 22.91 22.86 22.91 1,924,460 +0.01(+0.04%)
Dec 29, 2022 22.88 22.92 22.87 22.90 1,711,704 +0.02(+0.08%)
Dec 28, 2022 22.86 22.92 22.85 22.88 2,203,755 -0.01(-0.04%)
Dec 27, 2022 22.89 22.92 22.87 22.89 1,975,175 +0.00(+0.00%)
Dec 23, 2022 22.90 22.92 22.86 22.89 1,760,347 +0.01(+0.04%)
Dec 22, 2022 22.94 22.94 22.82 22.88 3,395,116 -0.07(-0.33%)
Dec 21, 2022 22.92 22.95 22.87 22.95 3,358,811 +0.06(+0.25%)
Dec 20, 2022 22.87 22.95 22.86 22.90 3,021,948 +0.07(+0.29%)
Dec 19, 2022 22.79 22.93 22.77 22.83 3,321,548 +0.01(+0.04%)
Dec 16, 2022 22.85 22.91 22.76 22.82 11,969,177 -0.01(-0.04%)
Dec 15, 2022 22.73 22.83 22.69 22.83 8,381,587 +0.14(+0.62%)
Dec 14, 2022 22.68 22.75 22.67 22.69 7,325,549 +0.01(+0.04%)
Dec 13, 2022 22.78 22.80 22.66 22.68 11,682,906 -0.08(-0.37%)
Dec 12, 2022 22.77 22.78 22.72 22.77 5,917,206 +0.02(+0.08%)
Dec 09, 2022 22.84 22.89 22.72 22.75 4,093,167 -0.07(-0.28%)
Dec 08, 2022 22.87 22.90 22.79 22.81 3,578,111 -0.05(-0.20%)
Dec 07, 2022 22.76 22.90 22.73 22.86 4,406,674 +0.09(+0.41%)
Dec 06, 2022 22.78 22.80 22.71 22.77 6,428,057 +0.01(+0.04%)
Dec 05, 2022 22.91 22.93 22.74 22.76 7,197,168 -0.18(-0.77%)
Dec 02, 2022 22.93 22.96 22.90 22.93 6,080,586 -0.02(-0.08%)
Dec 01, 2022 22.98 23.01 22.93 22.95 8,224,715 -0.14(-0.60%)
Nov 30, 2022 22.88 23.16 22.88 23.09 66,265,016 +0.18(+0.77%)
Nov 29, 2022 22.93 23.00 22.81 22.91 5,640,485 +0.04(+0.16%)
Nov 28, 2022 22.94 22.98 22.77 22.88 5,618,408 -0.14(-0.61%)
Nov 25, 2022 22.89 23.03 22.89 23.02 3,199,242 +0.09(+0.41%)
Nov 23, 2022 22.87 22.93 22.85 22.92 5,011,375 +0.05(+0.20%)
Nov 22, 2022 22.82 22.89 22.77 22.88 4,937,460 +0.05(+0.20%)
Nov 21, 2022 22.75 22.85 22.71 22.83 5,242,071 +0.10(+0.45%)
Nov 18, 2022 22.65 22.77 22.64 22.73 3,687,019 +0.08(+0.37%)
Nov 17, 2022 22.59 22.64 22.58 22.64 3,558,128 +0.07(+0.29%)
Nov 16, 2022 22.65 22.69 22.58 22.58 3,158,464 -0.02(-0.08%)
Nov 15, 2022 22.65 22.65 22.58 22.60 4,064,062 +0.03(+0.12%)
Nov 14, 2022 22.64 22.64 22.57 22.57 3,613,412 +0.02(+0.08%)
Nov 11, 2022 22.74 22.78 22.55 22.55 7,641,723 -0.18(-0.78%)
Nov 10, 2022 22.65 22.74 22.62 22.73 4,514,144 +0.15(+0.66%)
Nov 09, 2022 22.64 22.67 22.58 22.58 3,591,990 -0.10(-0.45%)
Nov 08, 2022 22.66 22.70 22.58 22.68 4,986,105 +0.06(+0.25%)
Nov 07, 2022 22.67 22.67 22.58 22.63 2,348,129 +0.01(+0.04%)
Nov 04, 2022 22.64 22.68 22.57 22.62 4,529,226 +0.04(+0.16%)
Nov 03, 2022 22.63 22.72 22.53 22.58 5,373,011 -0.05(-0.21%)
Nov 02, 2022 22.71 22.63 5,645,942 -0.06(-0.25%)
Nov 01, 2022 22.76 22.81 22.67 22.68 6,152,913 -0.09(-0.41%)
Oct 31, 2022 22.63 22.79 22.63 22.77 10,410,608 +0.12(+0.53%)
Oct 28, 2022 22.60 22.71 22.56 22.65 6,326,470 +0.07(+0.33%)
Oct 27, 2022 22.62 22.66 22.55 22.58 5,574,654 +0.01(+0.04%)
Oct 26, 2022 22.61 22.62 22.53 22.57 4,201,702 +0.01(+0.04%)
Oct 25, 2022 22.49 22.64 22.49 22.56 5,012,671 +0.07(+0.33%)
Oct 24, 2022 22.47 22.56 22.44 22.49 3,459,012 +0.01(+0.04%)
Oct 21, 2022 22.34 22.49 22.33 22.48 4,528,968 +0.14(+0.62%)
Oct 20, 2022 22.38 22.50 22.30 22.34 6,117,540 -0.03(-0.12%)
Oct 19, 2022 22.30 22.49 22.22 22.37 7,638,286 +0.07(+0.29%)
Oct 18, 2022 22.30 22.38 22.22 22.30 8,270,886 +0.05(+0.21%)
Oct 17, 2022 22.21 22.51 22.18 22.25 8,038,759 +0.17(+0.76%)
Oct 14, 2022 21.82 22.11 21.72 22.09 5,968,076 +0.33(+1.49%)
Oct 13, 2022 21.52 21.84 21.42 21.76 4,249,578 +0.18(+0.82%)
Oct 12, 2022 21.59 21.70 21.55 21.59 2,270,973 +0.03(+0.13%)
Oct 11, 2022 21.41 21.60 21.39 21.56 3,831,368 +0.11(+0.52%)
Oct 10, 2022 21.38 21.64 21.38 21.45 2,790,611 +0.06(+0.26%)
Oct 07, 2022 21.39 21.52 21.30 21.39 3,616,146 -0.02(-0.09%)
Oct 06, 2022 21.42 21.51 21.35 21.41 4,111,797 +0.00(+0.00%)
Oct 05, 2022 21.58 21.72 21.38 21.41 9,605,329 -0.22(-1.03%)
Oct 04, 2022 21.63 21.85 21.61 21.63 5,560,889 +0.06(+0.30%)
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.