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 (%)
Mar 31, 2020 7.029 7.197 6.615 6.801 6,646,795 -0.31(-4.39%)
Mar 30, 2020 7.062 7.164 6.733 7.113 8,091,381 +0.09(+1.32%)
Mar 27, 2020 7.071 7.286 6.826 7.020 6,037,550 -0.46(-6.09%)
Mar 26, 2020 6.970 7.746 6.877 7.476 13,458,174 +0.62(+8.98%)
Mar 25, 2020 6.615 7.383 6.042 6.860 11,389,775 +0.41(+6.27%)
Mar 24, 2020 6.151 6.455 5.949 6.455 7,666,289 +0.71(+12.33%)
Mar 23, 2020 6.404 6.447 5.400 5.746 11,166,965 -0.77(-11.79%)
Mar 20, 2020 7.282 7.577 6.383 6.514 11,700,953 -0.66(-9.18%)
Mar 19, 2020 5.890 7.172 5.291 7.172 13,071,046 +1.11(+18.38%)
Mar 18, 2020 6.961 7.138 5.392 6.058 11,674,697 -1.42(-18.96%)
Mar 17, 2020 7.181 7.501 6.784 7.476 12,750,933 +0.46(+6.49%)
Mar 16, 2020 7.518 7.780 7.020 7.020 9,031,096 -1.37(-16.30%)
Mar 13, 2020 8.278 8.581 7.446 8.387 9,205,889 +0.92(+12.32%)
Mar 12, 2020 7.476 8.531 7.071 7.468 10,691,841 -0.67(-8.20%)
Mar 11, 2020 8.533 8.533 7.955 8.134 17,054,228 -0.67(-7.64%)
Mar 10, 2020 8.923 9.081 8.043 8.807 16,758,565 +0.42(+4.95%)
Mar 09, 2020 9.729 10.39 8.292 8.392 17,803,530 -2.10(-20.03%)
Mar 06, 2020 10.50 10.87 10.34 10.49 13,329,719 -0.44(-4.03%)
Mar 05, 2020 11.13 11.30 10.81 10.93 10,608,830 -0.62(-5.39%)
Mar 04, 2020 11.45 11.57 11.01 11.56 7,180,074 +0.23(+2.05%)
Mar 03, 2020 11.66 11.79 11.12 11.32 10,076,456 -0.35(-2.99%)
Mar 02, 2020 11.22 11.71 11.01 11.67 11,392,685 +0.60(+5.40%)
Feb 28, 2020 11.23 11.35 10.88 11.08 15,678,858 -0.50(-4.31%)
Feb 27, 2020 11.98 12.26 11.56 11.57 11,086,503 -0.71(-5.75%)
Feb 26, 2020 12.66 12.70 12.21 12.28 8,765,529 -0.24(-1.92%)
Feb 25, 2020 13.13 13.14 12.51 12.52 9,822,240 -0.61(-4.62%)
Feb 24, 2020 12.89 13.17 12.89 13.13 6,820,535 -0.23(-1.74%)
Feb 21, 2020 13.30 13.41 13.18 13.36 6,115,608 -0.05(-0.37%)
Feb 20, 2020 13.13 13.48 13.13 13.41 6,647,091 +0.20(+1.51%)
Feb 19, 2020 13.22 13.33 13.17 13.21 5,315,202 +0.07(+0.51%)
Feb 18, 2020 13.36 13.43 13.04 13.14 6,724,072 -0.28(-2.10%)
Feb 14, 2020 13.83 13.85 13.41 13.43 5,108,817 -0.41(-2.94%)
Feb 13, 2020 13.75 13.90 13.71 13.83 2,916,987 +0.04(+0.30%)
Feb 12, 2020 13.91 13.93 13.71 13.79 4,330,574 -0.02(-0.12%)
Feb 11, 2020 13.73 13.84 13.69 13.81 4,561,984 +0.15(+1.10%)
Feb 10, 2020 13.62 13.68 13.55 13.66 2,611,164 -0.01(-0.06%)
Feb 07, 2020 13.73 13.84 13.65 13.67 4,432,648 -0.15(-1.08%)
Feb 06, 2020 13.97 14.01 13.81 13.82 5,594,011 -0.07(-0.48%)
Feb 05, 2020 13.67 13.89 13.66 13.88 6,457,092 +0.42(+3.15%)
Feb 04, 2020 13.66 13.73 13.44 13.46 5,307,323 +0.02(+0.19%)
Feb 03, 2020 13.42 13.58 13.39 13.44 3,584,410 +0.14(+1.06%)
Jan 31, 2020 13.44 13.48 13.23 13.29 4,222,745 -0.23(-1.72%)
Jan 30, 2020 13.46 13.58 13.29 13.53 3,580,362 -0.03(-0.24%)
Jan 29, 2020 13.71 13.78 13.54 13.56 4,119,927 -0.04(-0.31%)
Jan 28, 2020 13.64 13.65 13.49 13.60 5,219,653 +0.07(+0.49%)
Jan 27, 2020 13.51 13.67 13.47 13.53 6,633,016 -0.22(-1.57%)
Jan 24, 2020 14.14 14.19 13.60 13.75 8,772,260 -0.39(-2.76%)
Jan 23, 2020 14.22 14.24 14.07 14.14 8,145,682 -0.10(-0.70%)
Jan 22, 2020 14.28 14.31 14.07 14.24 6,019,311 +0.04(+0.29%)
Jan 21, 2020 14.33 14.46 14.19 14.20 11,211,057 -0.15(-1.04%)
Jan 17, 2020 14.13 14.40 13.98 14.35 13,618,818 +0.59(+4.29%)
Jan 16, 2020 13.51 13.78 13.47 13.76 6,072,680 +0.32(+2.35%)
Jan 15, 2020 13.52 13.62 13.34 13.44 6,497,961 -0.17(-1.28%)
Jan 14, 2020 13.48 13.70 13.41 13.62 3,798,470 +0.12(+0.92%)
Jan 13, 2020 13.44 13.51 13.34 13.49 4,346,318 +0.06(+0.43%)
Jan 10, 2020 13.44 13.54 13.37 13.44 6,145,697 -0.01(-0.06%)
Jan 09, 2020 13.44 13.49 13.34 13.44 5,444,031 +0.11(+0.81%)
Jan 08, 2020 13.29 13.42 13.24 13.34 4,298,726 +0.08(+0.63%)
Jan 07, 2020 13.32 13.38 13.18 13.25 3,634,638 -0.11(-0.81%)
Jan 06, 2020 13.34 13.42 13.23 13.36 4,956,029 -0.13(-0.98%)
Jan 03, 2020 13.54 13.57 13.37 13.49 3,475,805 -0.23(-1.70%)
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.