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, 2019 12.59 12.66 12.51 12.52 2,789,019 -0.06(-0.45%)
Feb 27, 2019 12.41 12.59 12.36 12.58 1,804,645 +0.18(+1.49%)
Feb 26, 2019 12.55 12.60 12.37 12.40 3,051,497 -0.18(-1.46%)
Feb 25, 2019 12.72 12.76 12.54 12.58 3,521,512 -0.01(-0.06%)
Feb 22, 2019 12.61 12.63 12.50 12.59 2,382,631 -0.02(-0.19%)
Feb 21, 2019 12.65 12.65 12.50 12.61 2,274,049 -0.02(-0.19%)
Feb 20, 2019 12.54 12.64 12.44 12.64 2,936,781 +0.11(+0.90%)
Feb 19, 2019 12.43 12.56 12.40 12.52 2,187,457 +0.04(+0.32%)
Feb 15, 2019 12.37 12.54 12.29 12.48 2,657,809 +0.25(+2.03%)
Feb 14, 2019 12.33 12.35 12.15 12.24 5,474,329 -0.22(-1.80%)
Feb 13, 2019 12.52 12.57 12.45 12.46 4,363,430 -0.03(-0.26%)
Feb 12, 2019 12.48 12.60 12.42 12.49 3,491,047 +0.13(+1.04%)
Feb 11, 2019 12.29 12.44 12.25 12.36 2,848,293 +0.08(+0.65%)
Feb 08, 2019 12.23 12.36 12.10 12.28 3,405,719 +0.00(+0.00%)
Feb 07, 2019 12.11 12.52 12.11 12.28 7,944,515 +0.33(+2.75%)
Feb 06, 2019 11.94 12.01 11.86 11.96 2,052,932 -0.01(-0.07%)
Feb 05, 2019 12.06 12.06 11.88 11.96 3,026,917 -0.06(-0.47%)
Feb 04, 2019 11.92 12.08 11.84 12.02 2,922,888 +0.11(+0.94%)
Feb 01, 2019 11.79 11.92 11.76 11.91 3,016,476 +0.14(+1.23%)
Jan 31, 2019 11.86 11.93 11.47 11.76 4,909,602 -0.19(-1.61%)
Jan 30, 2019 11.84 12.05 11.77 11.96 6,709,232 +0.20(+1.70%)
Jan 29, 2019 11.97 11.98 11.74 11.76 3,253,619 -0.18(-1.48%)
Jan 28, 2019 11.71 11.95 11.71 11.93 4,106,687 +0.14(+1.22%)
Jan 25, 2019 11.51 11.80 11.51 11.79 3,303,885 +0.24(+2.08%)
Jan 24, 2019 11.63 11.79 11.51 11.55 3,156,999 -0.14(-1.23%)
Jan 23, 2019 11.69 11.76 11.57 11.69 3,889,076 +0.06(+0.48%)
Jan 22, 2019 11.35 11.80 11.35 11.63 10,638,926 +0.10(+0.83%)
Jan 18, 2019 11.43 11.92 11.15 11.54 11,224,148 -0.22(-1.84%)
Jan 17, 2019 11.72 11.89 11.60 11.76 4,494,263 -0.02(-0.14%)
Jan 16, 2019 11.68 11.89 11.61 11.77 4,627,284 +0.24(+2.08%)
Jan 15, 2019 11.44 11.57 11.31 11.53 3,575,032 +0.06(+0.56%)
Jan 14, 2019 11.35 11.61 11.26 11.47 2,983,288 +0.06(+0.56%)
Jan 11, 2019 11.31 11.52 11.19 11.40 3,683,393 +0.03(+0.28%)
Jan 10, 2019 11.33 11.40 11.19 11.37 3,963,150 -0.02(-0.21%)
Jan 09, 2019 11.30 11.42 11.22 11.39 2,434,206 +0.13(+1.14%)
Jan 08, 2019 11.19 11.29 11.09 11.27 4,010,953 +0.08(+0.72%)
Jan 07, 2019 10.97 11.29 10.88 11.19 3,287,575 +0.12(+1.09%)
Jan 04, 2019 10.95 11.13 10.84 11.07 4,696,373 +0.34(+3.14%)
Jan 03, 2019 10.68 10.89 10.61 10.73 4,581,410 +0.02(+0.15%)
Jan 02, 2019 10.42 10.76 10.38 10.71 4,764,533 +0.17(+1.60%)
Dec 31, 2018 10.52 10.59 10.34 10.55 4,210,038 +0.10(+1.00%)
Dec 28, 2018 10.38 10.53 10.30 10.44 4,483,719 +0.10(+0.93%)
Dec 27, 2018 10.31 10.41 10.02 10.34 4,460,424 -0.14(-1.37%)
Dec 26, 2018 9.944 10.49 9.856 10.49 4,499,891 +0.55(+5.56%)
Dec 24, 2018 10.12 10.18 9.928 9.936 2,026,708 -0.25(-2.44%)
Dec 21, 2018 10.33 10.45 10.13 10.18 7,260,085 -0.20(-1.93%)
Dec 20, 2018 10.28 10.43 10.22 10.38 7,167,250 +0.01(+0.08%)
Dec 19, 2018 10.66 10.78 10.30 10.38 7,569,747 -0.28(-2.63%)
Dec 18, 2018 10.86 10.95 10.57 10.66 7,723,246 -0.18(-1.70%)
Dec 17, 2018 10.82 11.01 10.77 10.84 4,886,445 -0.02(-0.22%)
Dec 14, 2018 11.02 11.21 10.85 10.87 5,514,420 -0.26(-2.38%)
Dec 13, 2018 11.45 11.49 11.12 11.13 6,994,679 -0.28(-2.46%)
Dec 12, 2018 11.55 11.55 11.24 11.41 8,360,636 +0.15(+1.34%)
Dec 11, 2018 11.62 11.72 11.26 11.26 6,005,585 -0.25(-2.14%)
Dec 10, 2018 11.98 11.99 11.48 11.51 5,515,901 -0.51(-4.23%)
Dec 07, 2018 12.21 12.30 11.94 12.01 7,365,564 -0.23(-1.88%)
Dec 06, 2018 12.22 12.28 11.84 12.24 5,515,399 -0.14(-1.16%)
Dec 04, 2018 12.86 12.91 12.22 12.39 5,728,898 -0.56(-4.36%)
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.