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 (%)
Jul 31, 2017 13.39 13.51 13.34 13.45 2,851,780 +0.11(+0.81%)
Jul 28, 2017 13.46 13.51 13.27 13.34 2,399,624 -0.15(-1.14%)
Jul 27, 2017 13.54 13.67 13.43 13.50 2,787,929 +0.00(+0.00%)
Jul 26, 2017 13.97 13.97 13.48 13.50 3,599,795 -0.44(-3.16%)
Jul 25, 2017 13.94 13.99 13.85 13.94 4,896,810 +0.25(+1.86%)
Jul 24, 2017 13.61 13.73 13.57 13.68 2,858,638 +0.08(+0.62%)
Jul 21, 2017 13.67 13.77 13.55 13.60 2,794,138 -0.12(-0.90%)
Jul 20, 2017 13.66 13.81 13.60 13.72 4,065,258 +0.07(+0.51%)
Jul 19, 2017 13.69 13.79 13.58 13.65 3,512,657 +0.02(+0.17%)
Jul 18, 2017 13.56 13.68 13.53 13.63 4,134,438 -0.04(-0.28%)
Jul 17, 2017 13.69 13.71 13.54 13.67 3,994,101 -0.05(-0.34%)
Jul 14, 2017 13.56 13.78 13.42 13.71 5,255,688 +0.17(+1.25%)
Jul 13, 2017 13.44 13.58 13.36 13.54 5,632,508 +0.15(+1.09%)
Jul 12, 2017 13.40 13.51 13.24 13.40 3,743,469 -0.04(-0.29%)
Jul 11, 2017 13.47 13.58 13.40 13.44 4,897,354 -0.03(-0.23%)
Jul 10, 2017 13.45 13.58 13.38 13.47 3,308,165 -0.05(-0.34%)
Jul 07, 2017 13.51 13.59 13.28 13.51 2,563,659 +0.03(+0.23%)
Jul 06, 2017 13.62 13.71 13.46 13.48 3,323,629 -0.14(-1.02%)
Jul 05, 2017 13.76 13.76 13.56 13.62 2,482,407 -0.13(-0.95%)
Jul 03, 2017 13.46 13.84 13.46 13.75 1,784,114 +0.31(+2.30%)
Jun 30, 2017 13.60 13.60 13.37 13.44 3,255,064 -0.12(-0.85%)
Jun 29, 2017 13.71 13.79 13.39 13.56 2,950,230 +0.25(+1.91%)
Jun 28, 2017 13.33 13.40 13.25 13.31 3,401,709 +0.12(+0.94%)
Jun 27, 2017 13.27 13.35 13.17 13.18 2,849,476 +0.02(+0.18%)
Jun 26, 2017 13.12 13.34 13.04 13.16 5,036,157 +0.05(+0.41%)
Jun 23, 2017 13.18 13.18 13.02 13.11 3,255,015 +0.01(+0.06%)
Jun 22, 2017 13.10 13.17 12.99 13.10 3,999,911 -0.03(-0.24%)
Jun 21, 2017 13.33 13.33 13.11 13.13 2,591,003 -0.17(-1.28%)
Jun 20, 2017 13.34 13.38 13.22 13.30 2,734,056 -0.08(-0.58%)
Jun 19, 2017 13.57 13.66 13.31 13.38 3,451,467 -0.12(-0.91%)
Jun 16, 2017 13.58 13.58 13.41 13.50 6,032,620 -0.14(-1.02%)
Jun 15, 2017 13.65 13.86 13.56 13.64 2,104,852 -0.20(-1.45%)
Jun 14, 2017 13.58 13.84 13.42 13.84 3,432,466 +0.08(+0.56%)
Jun 13, 2017 14.12 14.20 13.67 13.76 6,314,010 -0.25(-1.76%)
Jun 12, 2017 14.02 14.32 13.96 14.01 4,487,396 -0.03(-0.22%)
Jun 09, 2017 13.82 14.16 13.77 14.04 5,064,045 +0.36(+2.59%)
Jun 08, 2017 13.16 13.94 13.10 13.68 6,068,635 +0.50(+3.81%)
Jun 07, 2017 13.05 13.24 12.97 13.18 3,008,317 +0.20(+1.55%)
Jun 06, 2017 12.98 13.08 12.91 12.98 4,422,710 -0.18(-1.34%)
Jun 05, 2017 13.12 13.35 13.12 13.16 3,220,455 +0.05(+0.35%)
Jun 02, 2017 13.20 13.32 13.10 13.11 2,855,482 -0.25(-1.84%)
Jun 01, 2017 13.10 13.37 12.93 13.36 4,703,869 +0.35(+2.72%)
May 31, 2017 13.07 13.12 12.77 13.00 3,816,444 -0.05(-0.35%)
May 30, 2017 13.06 13.10 12.90 13.05 2,466,695 -0.06(-0.47%)
May 26, 2017 13.09 13.22 13.04 13.11 3,298,085 -0.03(-0.23%)
May 25, 2017 13.21 13.26 13.07 13.14 3,978,799 -0.04(-0.29%)
May 24, 2017 13.40 13.45 13.14 13.18 3,294,234 -0.21(-1.55%)
May 23, 2017 13.24 13.47 13.15 13.39 2,480,654 +0.16(+1.22%)
May 22, 2017 13.23 13.27 13.06 13.23 3,360,655 +0.05(+0.41%)
May 19, 2017 13.24 13.39 13.15 13.17 2,399,656 -0.03(-0.23%)
May 18, 2017 13.22 13.36 13.13 13.20 2,910,071 -0.03(-0.23%)
May 17, 2017 13.63 13.33 13.04 13.23 6,972,575 -0.39(-2.87%)
May 16, 2017 13.67 13.70 13.49 13.63 3,015,282 +0.03(+0.23%)
May 15, 2017 13.57 13.67 13.53 13.60 3,138,000 +0.06(+0.45%)
May 12, 2017 13.39 13.54 13.30 13.53 3,573,653 +0.01(+0.06%)
May 11, 2017 13.79 13.85 13.51 13.53 5,508,079 -0.32(-2.33%)
May 10, 2017 13.81 13.96 13.70 13.85 5,123,324 -0.01(-0.05%)
May 09, 2017 13.99 14.03 13.80 13.86 6,096,656 -0.05(-0.39%)
May 08, 2017 14.10 14.16 13.80 13.91 5,606,235 -0.19(-1.36%)
May 05, 2017 14.29 14.29 13.97 14.10 7,283,820 -0.12(-0.81%)
May 04, 2017 13.81 14.24 13.48 14.22 27,153,484 -0.23(-1.59%)
May 03, 2017 14.16 14.47 14.08 14.45 1,580,891 +0.20(+1.40%)
May 02, 2017 14.42 14.48 14.16 14.25 1,676,509 -0.18(-1.22%)
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.