Skip to main content

First Horizon Corp (NY: FHN )

14.27 -0.12 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 28.49 28.60 28.37 28.52 1,208,620 +0.04(+0.14%)
May 27, 2005 28.02 28.47 27.91 28.47 1,202,548 +0.51(+1.84%)
May 26, 2005 27.98 28.09 27.87 27.96 325,961 +0.03(+0.12%)
May 25, 2005 28.16 28.16 27.83 27.93 517,303 -0.19(-0.67%)
May 24, 2005 28.36 28.39 28.03 28.12 615,935 -0.32(-1.14%)
May 23, 2005 28.65 28.66 28.41 28.44 1,266,377 -0.21(-0.73%)
May 20, 2005 28.46 28.68 28.33 28.65 1,116,207 +0.09(+0.31%)
May 19, 2005 28.60 28.60 28.33 28.56 1,260,157 +0.14(+0.48%)
May 18, 2005 28.25 28.52 28.16 28.43 1,386,040 +0.39(+1.40%)
May 17, 2005 27.72 28.08 27.47 28.04 774,843 +0.30(+1.10%)
May 16, 2005 27.21 27.75 27.18 27.73 428,889 +0.55(+2.04%)
May 13, 2005 27.41 27.48 27.01 27.18 635,040 -0.22(-0.79%)
May 12, 2005 27.64 27.72 27.32 27.39 637,261 -0.20(-0.73%)
May 11, 2005 27.55 27.70 27.35 27.60 658,883 +0.15(+0.54%)
May 10, 2005 27.72 27.72 27.35 27.45 647,628 -0.30(-1.10%)
May 09, 2005 27.83 27.94 27.48 27.75 1,091,475 -0.13(-0.46%)
May 06, 2005 27.82 28.06 27.47 27.88 1,088,069 +0.08(+0.29%)
May 05, 2005 28.58 28.58 27.69 27.80 1,915,783 -0.78(-2.74%)
May 04, 2005 28.20 28.58 27.96 28.58 1,222,245 +0.38(+1.37%)
May 03, 2005 28.29 28.45 28.06 28.20 737,671 -0.07(-0.26%)
May 02, 2005 28.16 28.33 27.89 28.27 895,394 +0.23(+0.82%)
Apr 29, 2005 27.98 28.05 27.64 28.04 1,329,171 +0.13(+0.46%)
Apr 28, 2005 28.33 28.33 27.89 27.91 1,442,909 -0.41(-1.45%)
Apr 27, 2005 27.87 28.54 27.61 28.33 1,311,251 +0.61(+2.19%)
Apr 26, 2005 27.93 28.03 27.70 27.72 816,607 -0.22(-0.77%)
Apr 25, 2005 27.45 28.02 27.30 27.93 1,232,908 +0.72(+2.66%)
Apr 22, 2005 27.51 27.52 26.96 27.21 1,315,546 +0.18(+0.65%)
Apr 21, 2005 27.14 27.15 26.10 27.04 2,040,629 +0.55(+2.09%)
Apr 20, 2005 26.60 26.77 26.27 26.48 1,158,711 -0.17(-0.63%)
Apr 19, 2005 26.69 26.83 26.54 26.65 784,173 +0.09(+0.33%)
Apr 18, 2005 26.21 26.72 26.21 26.56 1,157,822 +0.38(+1.47%)
Apr 15, 2005 26.49 26.75 26.18 26.18 1,962,137 -0.28(-1.05%)
Apr 14, 2005 26.90 26.92 26.46 26.46 1,003,505 -0.41(-1.51%)
Apr 13, 2005 27.29 27.31 26.78 26.86 1,609,370 -0.42(-1.53%)
Apr 12, 2005 27.25 27.38 27.00 27.28 1,240,016 +0.03(+0.12%)
Apr 11, 2005 27.21 27.31 27.06 27.25 690,132 +0.10(+0.37%)
Apr 08, 2005 27.48 27.52 27.11 27.14 598,164 -0.30(-1.11%)
Apr 07, 2005 27.38 27.60 27.21 27.45 881,769 +0.14(+0.49%)
Apr 06, 2005 27.14 27.34 27.08 27.31 1,320,433 +0.19(+0.70%)
Apr 05, 2005 27.14 27.31 27.03 27.12 599,941 -0.01(-0.05%)
Apr 04, 2005 27.25 27.27 26.95 27.14 1,210,841 +0.00(+0.00%)
Apr 01, 2005 27.66 27.80 27.08 27.14 916,868 -0.41(-1.47%)
Mar 31, 2005 27.38 27.78 27.28 27.54 1,262,379 +0.22(+0.82%)
Mar 30, 2005 27.10 27.33 27.09 27.32 861,480 +0.28(+1.05%)
Mar 29, 2005 27.11 27.18 27.01 27.04 761,663 +0.03(+0.10%)
Mar 28, 2005 27.06 27.60 26.96 27.01 1,158,563 +0.00(+0.00%)
Mar 24, 2005 27.23 27.25 27.00 27.01 1,159,303 -0.04(-0.15%)
Mar 23, 2005 27.47 27.48 26.93 27.05 2,041,221 -0.43(-1.55%)
Mar 22, 2005 28.22 28.23 27.28 27.48 2,333,417 -0.79(-2.79%)
Mar 21, 2005 27.73 28.39 27.11 28.27 4,838,330 +0.54(+1.95%)
Mar 18, 2005 28.31 28.39 27.72 27.73 1,379,376 -0.44(-1.56%)
Mar 17, 2005 28.16 28.32 27.86 28.16 715,012 +0.14(+0.48%)
Mar 16, 2005 28.52 28.52 27.94 28.03 1,099,028 -0.49(-1.73%)
Mar 15, 2005 28.93 28.93 28.47 28.52 554,031 -0.11(-0.40%)
Mar 14, 2005 28.76 29.15 28.54 28.64 789,209 +0.01(+0.05%)
Mar 11, 2005 28.97 29.03 28.49 28.62 585,723 -0.24(-0.84%)
Mar 10, 2005 28.74 28.97 28.65 28.87 677,247 +0.17(+0.59%)
Mar 09, 2005 29.07 29.11 28.63 28.70 1,022,017 -1.01(-3.41%)
Mar 08, 2005 29.37 29.99 29.25 29.71 2,118,972 +0.47(+1.62%)
Mar 07, 2005 29.04 29.30 29.02 29.24 816,162 +0.34(+1.19%)
Mar 04, 2005 28.87 29.04 28.76 28.89 917,609 +0.25(+0.87%)
Mar 03, 2005 28.76 28.87 28.60 28.64 753,073 -0.12(-0.42%)
Mar 02, 2005 28.93 28.97 28.64 28.76 833,194 -0.17(-0.58%)
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.