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 (%)
Feb 28, 2006 27.08 26.96 26.38 26.41 872,884 -0.67(-2.47%)
Feb 27, 2006 27.05 27.27 26.94 27.08 511,527 +0.02(+0.07%)
Feb 24, 2006 27.01 27.19 26.91 27.06 683,912 -0.02(-0.07%)
Feb 23, 2006 27.14 27.22 26.93 27.08 958,780 -0.17(-0.62%)
Feb 22, 2006 26.39 27.25 26.37 27.25 1,304,735 +1.01(+3.83%)
Feb 21, 2006 26.20 26.44 26.06 26.24 677,395 +0.11(+0.41%)
Feb 17, 2006 26.35 26.36 26.00 26.13 989,880 -0.23(-0.87%)
Feb 16, 2006 26.14 26.36 26.03 26.36 493,163 +0.22(+0.83%)
Feb 15, 2006 26.12 26.27 25.92 26.14 494,199 -0.02(-0.08%)
Feb 14, 2006 25.83 26.26 25.83 26.17 775,288 +0.32(+1.23%)
Feb 13, 2006 25.81 25.96 25.77 25.85 596,090 -0.07(-0.29%)
Feb 10, 2006 26.18 26.19 25.71 25.92 1,328,726 -0.35(-1.34%)
Feb 09, 2006 26.26 26.41 26.02 26.27 808,165 +0.00(+0.00%)
Feb 08, 2006 25.94 26.28 25.85 26.27 974,626 +0.33(+1.28%)
Feb 07, 2006 25.81 26.03 25.81 25.94 1,067,187 +0.07(+0.26%)
Feb 06, 2006 25.89 25.96 25.81 25.87 702,128 -0.01(-0.05%)
Feb 03, 2006 25.93 25.96 25.71 25.89 1,819,224 -0.08(-0.31%)
Feb 02, 2006 25.86 26.02 25.77 25.97 1,174,261 +0.07(+0.29%)
Feb 01, 2006 25.69 26.04 25.59 25.90 1,651,578 +0.32(+1.27%)
Jan 31, 2006 25.60 25.65 25.35 25.57 1,188,478 -0.07(-0.29%)
Jan 30, 2006 25.79 25.83 25.62 25.65 1,082,885 -0.10(-0.39%)
Jan 27, 2006 25.98 25.98 25.63 25.75 1,483,192 -0.12(-0.47%)
Jan 26, 2006 25.92 26.03 25.82 25.87 1,094,881 +0.11(+0.45%)
Jan 25, 2006 25.97 26.08 25.70 25.75 865,034 -0.21(-0.81%)
Jan 24, 2006 26.00 26.24 25.91 25.96 2,174,953 +0.49(+1.91%)
Jan 23, 2006 25.27 25.65 25.24 25.48 1,195,883 +0.36(+1.42%)
Jan 20, 2006 25.99 26.00 25.05 25.12 1,957,250 -0.96(-3.68%)
Jan 19, 2006 26.44 26.44 25.56 26.08 2,118,972 -0.22(-0.85%)
Jan 18, 2006 26.46 26.90 26.25 26.30 994,767 -0.10(-0.38%)
Jan 17, 2006 26.64 26.65 26.25 26.40 1,468,974 -0.27(-1.01%)
Jan 13, 2006 26.61 26.77 26.54 26.67 857,037 +0.11(+0.41%)
Jan 12, 2006 26.98 27.07 26.56 26.56 1,023,646 -0.42(-1.55%)
Jan 11, 2006 27.16 27.27 26.90 26.98 966,333 -0.19(-0.70%)
Jan 10, 2006 27.35 27.36 27.01 27.17 923,681 -0.26(-0.94%)
Jan 09, 2006 27.12 27.61 26.98 27.43 1,497,261 +0.51(+1.88%)
Jan 06, 2006 26.91 26.98 26.74 26.92 666,436 +0.18(+0.68%)
Jan 05, 2006 26.77 26.81 26.54 26.74 619,193 +0.00(+0.00%)
Jan 04, 2006 27.01 27.01 26.60 26.74 1,205,361 +0.15(+0.56%)
Jan 03, 2006 26.30 26.64 25.79 26.59 1,277,189 +0.63(+2.45%)
Dec 30, 2005 26.10 26.13 25.81 25.96 553,438 -0.21(-0.80%)
Dec 29, 2005 26.23 26.35 26.15 26.17 550,328 -0.09(-0.36%)
Dec 28, 2005 26.64 26.64 26.25 26.26 667,177 -0.28(-1.07%)
Dec 27, 2005 26.85 26.99 26.46 26.54 652,811 -0.24(-0.91%)
Dec 23, 2005 26.68 26.83 26.64 26.79 446,660 +0.18(+0.66%)
Dec 22, 2005 26.60 26.70 26.46 26.61 412,894 +0.01(+0.05%)
Dec 21, 2005 26.64 26.96 26.54 26.60 853,927 +0.05(+0.20%)
Dec 20, 2005 26.54 26.66 26.44 26.54 1,703,264 -0.06(-0.23%)
Dec 19, 2005 26.74 26.77 26.46 26.60 1,129,684 -0.02(-0.08%)
Dec 16, 2005 26.62 26.84 26.60 26.62 1,084,070 +0.01(+0.03%)
Dec 15, 2005 26.58 26.63 26.29 26.62 1,031,495 +0.04(+0.15%)
Dec 14, 2005 26.24 26.58 26.24 26.58 1,565,978 +0.04(+0.15%)
Dec 13, 2005 26.33 26.62 26.16 26.54 1,943,181 +0.18(+0.67%)
Dec 12, 2005 26.43 26.47 26.17 26.36 881,769 +0.14(+0.54%)
Dec 09, 2005 26.00 26.42 25.96 26.22 568,100 +0.22(+0.83%)
Dec 08, 2005 26.04 26.25 25.92 26.00 913,462 -0.04(-0.16%)
Dec 07, 2005 26.13 26.17 25.78 26.04 1,148,048 -0.09(-0.34%)
Dec 06, 2005 26.36 26.52 26.08 26.13 875,253 -0.24(-0.92%)
Dec 05, 2005 26.40 26.46 26.10 26.37 1,160,932 +0.05(+0.21%)
Dec 02, 2005 26.33 26.40 26.22 26.32 668,806 -0.07(-0.28%)
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.