Skip to main content

First Horizon Corp (NY: FHN )

14.45 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 12.13 12.29 12.06 12.18 5,506,239 +0.18(+1.50%)
Jun 27, 2019 11.91 12.09 11.88 12.00 4,040,442 +0.13(+1.10%)
Jun 26, 2019 11.69 11.92 11.68 11.87 3,442,080 +0.23(+1.96%)
Jun 25, 2019 11.61 11.68 11.44 11.64 4,234,854 +0.06(+0.49%)
Jun 24, 2019 11.69 11.81 11.57 11.59 3,213,649 -0.12(-1.05%)
Jun 21, 2019 11.46 11.76 11.45 11.71 11,155,016 +0.20(+1.77%)
Jun 20, 2019 11.70 11.70 11.39 11.50 6,355,043 -0.15(-1.26%)
Jun 19, 2019 11.87 11.98 11.62 11.65 3,900,311 -0.15(-1.24%)
Jun 18, 2019 11.64 11.91 11.57 11.80 6,088,681 +0.16(+1.40%)
Jun 17, 2019 11.88 11.92 11.59 11.64 2,479,097 -0.23(-1.93%)
Jun 14, 2019 11.83 11.90 11.64 11.86 2,143,324 +0.04(+0.35%)
Jun 13, 2019 11.91 11.92 11.73 11.82 4,196,265 -0.02(-0.14%)
Jun 12, 2019 11.73 11.86 11.66 11.84 3,515,406 +0.09(+0.76%)
Jun 11, 2019 11.56 11.89 11.55 11.75 3,666,602 +0.27(+2.32%)
Jun 10, 2019 11.39 11.56 11.35 11.48 2,291,340 +0.16(+1.43%)
Jun 07, 2019 11.37 11.39 11.25 11.32 2,820,703 -0.09(-0.78%)
Jun 06, 2019 11.39 11.45 11.25 11.41 1,924,549 +0.00(+0.00%)
Jun 05, 2019 11.55 11.55 11.30 11.41 2,116,436 -0.12(-1.05%)
Jun 04, 2019 11.15 11.55 11.14 11.53 3,860,091 +0.52(+4.70%)
Jun 03, 2019 10.79 11.06 10.78 11.01 2,523,566 +0.18(+1.64%)
May 31, 2019 10.93 10.97 10.80 10.84 3,406,128 -0.23(-2.12%)
May 30, 2019 11.13 11.32 10.98 11.07 3,110,191 -0.20(-1.79%)
May 29, 2019 11.09 11.30 11.01 11.27 2,628,262 +0.10(+0.87%)
May 28, 2019 11.29 11.32 11.18 11.18 2,216,974 -0.15(-1.28%)
May 24, 2019 11.16 11.35 11.12 11.32 3,095,659 +0.23(+2.04%)
May 23, 2019 11.35 11.35 11.02 11.10 2,119,649 -0.31(-2.69%)
May 22, 2019 11.46 11.50 11.36 11.40 2,600,522 -0.10(-0.84%)
May 21, 2019 11.49 11.62 11.48 11.50 3,518,172 +0.02(+0.21%)
May 20, 2019 11.45 11.61 11.43 11.48 3,059,880 -0.02(-0.14%)
May 17, 2019 11.42 11.61 11.39 11.49 5,932,449 -0.02(-0.14%)
May 16, 2019 11.48 11.60 11.46 11.51 4,124,077 +0.11(+0.92%)
May 15, 2019 11.47 11.47 11.24 11.40 3,954,677 -0.19(-1.67%)
May 14, 2019 11.50 11.69 11.39 11.60 2,596,995 +0.12(+1.06%)
May 13, 2019 11.72 11.72 11.39 11.48 4,628,601 -0.41(-3.47%)
May 10, 2019 11.89 11.99 11.72 11.89 3,652,127 -0.05(-0.41%)
May 09, 2019 11.72 11.98 11.66 11.94 2,866,861 +0.08(+0.68%)
May 08, 2019 11.94 12.01 11.86 11.86 1,817,523 -0.12(-1.01%)
May 07, 2019 12.02 12.10 11.91 11.98 2,656,986 -0.19(-1.59%)
May 06, 2019 12.09 12.28 12.01 12.17 2,419,933 -0.12(-0.99%)
May 03, 2019 12.24 12.40 12.17 12.29 2,813,526 +0.07(+0.59%)
May 02, 2019 12.11 12.26 12.09 12.22 2,225,369 +0.12(+1.00%)
May 01, 2019 12.20 12.32 11.93 12.10 4,491,892 -0.10(-0.80%)
Apr 30, 2019 12.21 12.23 12.11 12.19 3,325,007 -0.02(-0.13%)
Apr 29, 2019 12.13 12.31 12.13 12.21 2,473,427 +0.12(+1.00%)
Apr 26, 2019 12.04 12.13 11.97 12.09 2,406,662 +0.05(+0.40%)
Apr 25, 2019 12.13 12.14 11.92 12.04 1,773,222 -0.10(-0.80%)
Apr 24, 2019 12.09 12.23 11.94 12.14 2,557,537 +0.02(+0.20%)
Apr 23, 2019 11.77 12.12 11.69 12.11 4,982,634 +0.36(+3.02%)
Apr 22, 2019 11.93 11.98 11.70 11.76 3,434,742 -0.21(-1.76%)
Apr 18, 2019 12.11 12.18 11.94 11.97 4,282,842 -0.14(-1.13%)
Apr 17, 2019 11.94 12.28 11.85 12.11 6,299,702 +0.19(+1.63%)
Apr 16, 2019 11.44 11.97 11.18 11.91 12,943,890 +0.34(+2.93%)
Apr 15, 2019 11.87 11.91 11.54 11.57 3,792,833 -0.30(-2.52%)
Apr 12, 2019 11.86 12.07 11.65 11.87 5,559,119 +0.19(+1.66%)
Apr 11, 2019 11.73 11.88 11.60 11.68 5,210,883 -0.01(-0.07%)
Apr 10, 2019 11.65 11.70 11.39 11.69 6,921,606 +0.03(+0.28%)
Apr 09, 2019 11.81 11.86 11.63 11.65 2,011,796 -0.23(-1.90%)
Apr 08, 2019 11.90 12.03 11.86 11.88 2,209,569 -0.02(-0.20%)
Apr 05, 2019 11.88 11.93 11.77 11.90 2,581,139 +0.04(+0.34%)
Apr 04, 2019 11.64 11.87 11.61 11.86 3,200,572 +0.23(+1.94%)
Apr 03, 2019 11.75 11.82 11.58 11.64 3,228,901 +0.02(+0.21%)
Apr 02, 2019 11.62 11.77 11.54 11.61 2,752,820 -0.06(-0.48%)
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.