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, 2018 14.10 14.17 13.92 14.11 5,029,643 +0.03(+0.22%)
Jul 30, 2018 13.95 14.22 13.92 14.08 4,822,343 +0.16(+1.13%)
Jul 27, 2018 13.91 13.95 13.77 13.92 3,711,811 +0.15(+1.09%)
Jul 26, 2018 13.79 13.95 13.77 13.77 5,959,755 -0.02(-0.11%)
Jul 25, 2018 13.94 13.97 13.67 13.79 3,816,458 -0.18(-1.30%)
Jul 24, 2018 13.96 14.14 13.86 13.97 7,221,985 +0.01(+0.06%)
Jul 23, 2018 13.88 14.05 13.83 13.96 7,243,304 +0.07(+0.51%)
Jul 20, 2018 13.61 13.91 13.52 13.89 11,298,201 +0.27(+1.97%)
Jul 19, 2018 13.43 13.76 13.40 13.62 14,942,082 +0.19(+1.41%)
Jul 18, 2018 13.13 13.58 13.02 13.43 14,777,215 -0.12(-0.87%)
Jul 17, 2018 13.84 13.94 13.51 13.55 17,831,982 -0.56(-3.97%)
Jul 16, 2018 13.95 14.12 13.91 14.11 7,825,934 +0.24(+1.71%)
Jul 13, 2018 13.99 14.05 13.83 13.87 3,429,247 -0.14(-1.01%)
Jul 12, 2018 14.13 14.13 13.83 14.02 4,553,276 -0.02(-0.17%)
Jul 11, 2018 14.09 14.17 14.02 14.04 3,875,615 -0.11(-0.78%)
Jul 10, 2018 14.35 14.39 14.05 14.15 3,440,273 -0.21(-1.48%)
Jul 09, 2018 14.14 14.42 14.13 14.36 2,934,265 +0.25(+1.79%)
Jul 06, 2018 13.96 14.15 13.86 14.11 3,562,064 +0.09(+0.67%)
Jul 05, 2018 14.17 14.18 13.94 14.02 4,093,017 -0.03(-0.22%)
Jul 03, 2018 14.05 14.05 14.05 0 -0.07(-0.50%)
Jul 02, 2018 13.94 14.15 13.89 14.12 3,673,396 +0.05(+0.34%)
Jun 29, 2018 14.58 14.58 14.06 14.07 6,278,057 -0.14(-1.00%)
Jun 28, 2018 14.32 14.44 14.15 14.21 5,511,232 -0.10(-0.72%)
Jun 27, 2018 14.60 14.63 14.30 14.32 4,191,682 -0.24(-1.68%)
Jun 26, 2018 14.60 14.62 14.43 14.56 3,417,268 -0.11(-0.75%)
Jun 25, 2018 14.84 14.90 14.55 14.67 2,581,580 -0.21(-1.43%)
Jun 22, 2018 15.06 15.14 14.84 14.88 6,562,791 -0.12(-0.79%)
Jun 21, 2018 15.06 15.17 14.88 15.00 4,003,010 -0.09(-0.57%)
Jun 20, 2018 15.18 15.25 15.06 15.09 3,074,510 -0.04(-0.26%)
Jun 19, 2018 14.91 15.16 14.91 15.13 4,056,331 +0.06(+0.37%)
Jun 18, 2018 14.90 15.11 14.86 15.07 2,933,542 +0.03(+0.21%)
Jun 15, 2018 15.17 14.82 15.04 8,040,004 -0.02(-0.16%)
Jun 14, 2018 15.09 15.14 14.90 15.06 4,810,473 +0.02(+0.10%)
Jun 13, 2018 15.20 15.32 15.01 15.05 5,022,661 -0.07(-0.47%)
Jun 12, 2018 15.09 15.23 15.01 15.12 5,760,913 +0.06(+0.37%)
Jun 11, 2018 15.17 15.32 15.05 15.06 3,746,740 -0.08(-0.52%)
Jun 08, 2018 14.99 15.15 14.97 15.14 2,839,223 +0.10(+0.68%)
Jun 07, 2018 14.99 15.16 14.93 15.04 3,641,930 +0.10(+0.69%)
Jun 06, 2018 14.95 14.94 4,977,651 +0.34(+2.31%)
Jun 05, 2018 14.68 14.71 14.51 14.60 4,233,468 -0.10(-0.69%)
Jun 04, 2018 14.69 14.72 14.59 14.70 2,725,570 +0.08(+0.54%)
Jun 01, 2018 14.75 14.81 14.58 14.62 3,794,041 +0.09(+0.65%)
May 31, 2018 14.63 14.70 14.48 14.53 3,073,470 -0.11(-0.75%)
May 30, 2018 14.55 14.73 14.42 14.64 5,451,745 +0.26(+1.80%)
May 29, 2018 14.68 14.80 14.29 14.38 8,786,978 -0.45(-3.01%)
May 25, 2018 14.83 14.83 14.83 0 -0.13(-0.84%)
May 24, 2018 15.09 15.09 14.70 14.95 10,653,926 -0.19(-1.24%)
May 23, 2018 15.25 15.31 15.08 15.14 4,724,118 -0.19(-1.23%)
May 22, 2018 15.31 15.48 15.28 15.33 3,257,518 +0.03(+0.20%)
May 21, 2018 15.19 15.43 15.17 15.30 6,725,005 +0.15(+0.98%)
May 18, 2018 15.27 15.33 15.13 15.15 3,393,439 -0.16(-1.07%)
May 17, 2018 15.21 15.35 15.11 15.31 4,166,267 +0.06(+0.41%)
May 16, 2018 15.00 15.25 14.97 15.25 5,571,258 +0.20(+1.35%)
May 15, 2018 14.78 15.12 14.76 15.05 4,234,705 +0.24(+1.59%)
May 14, 2018 14.93 14.98 14.80 14.81 2,909,994 -0.11(-0.74%)
May 11, 2018 14.84 14.99 14.81 14.92 3,289,756 +0.10(+0.69%)
May 10, 2018 14.69 14.89 14.62 14.82 2,953,768 +0.09(+0.64%)
May 09, 2018 14.73 14.86 14.62 14.73 2,527,387 +0.05(+0.37%)
May 08, 2018 14.44 14.77 14.44 14.67 3,930,921 +0.16(+1.13%)
May 07, 2018 14.50 14.59 14.32 14.51 3,094,840 +0.08(+0.54%)
May 04, 2018 14.19 14.61 14.09 14.43 4,598,275 +0.15(+1.04%)
May 03, 2018 14.33 14.39 14.12 14.28 3,172,344 -0.13(-0.87%)
May 02, 2018 14.43 14.58 14.31 14.41 4,114,541 -0.02(-0.16%)
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.