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, 2019 13.63 13.68 13.38 13.39 5,065,437 -0.24(-1.74%)
Jul 30, 2019 13.21 13.64 13.19 13.63 3,587,389 +0.33(+2.52%)
Jul 29, 2019 13.39 13.50 13.26 13.30 5,618,091 -0.09(-0.67%)
Jul 26, 2019 13.16 13.40 13.13 13.39 4,712,811 +0.25(+1.86%)
Jul 25, 2019 13.26 13.30 13.03 13.14 6,183,917 -0.13(-0.98%)
Jul 24, 2019 13.07 13.25 13.06 13.27 7,789,601 +0.20(+1.50%)
Jul 23, 2019 13.04 13.10 12.96 13.08 5,864,603 +0.08(+0.63%)
Jul 22, 2019 13.01 13.10 12.92 12.99 4,213,564 -0.03(-0.25%)
Jul 19, 2019 13.08 13.21 13.00 13.03 5,743,681 -0.04(-0.31%)
Jul 18, 2019 13.01 13.13 12.97 13.07 3,591,892 +0.10(+0.76%)
Jul 17, 2019 13.03 13.09 12.75 12.97 8,629,506 +0.07(+0.57%)
Jul 16, 2019 12.38 12.96 12.30 12.90 19,766,696 +0.81(+6.69%)
Jul 15, 2019 12.33 12.36 12.07 12.09 4,085,328 -0.25(-1.99%)
Jul 12, 2019 12.27 12.35 12.15 12.33 5,484,341 +0.12(+1.00%)
Jul 11, 2019 12.12 12.23 12.03 12.21 5,345,965 +0.16(+1.36%)
Jul 10, 2019 12.25 12.28 12.01 12.05 3,768,276 -0.21(-1.73%)
Jul 09, 2019 12.11 12.36 12.08 12.26 4,994,829 +0.12(+1.01%)
Jul 08, 2019 12.18 12.26 12.11 12.14 2,272,623 -0.14(-1.13%)
Jul 05, 2019 12.24 12.34 12.18 12.27 1,416,084 +0.12(+1.01%)
Jul 03, 2019 12.14 12.17 12.01 12.15 1,945,661 +0.18(+1.50%)
Jul 02, 2019 12.11 12.19 11.87 11.97 4,625,428 -0.20(-1.61%)
Jul 01, 2019 12.30 12.35 12.12 12.17 2,684,260 -0.02(-0.20%)
Jun 28, 2019 12.14 12.30 12.07 12.19 5,501,116 +0.18(+1.50%)
Jun 27, 2019 11.92 12.10 11.89 12.01 4,036,683 +0.13(+1.10%)
Jun 26, 2019 11.70 11.94 11.69 11.88 3,438,878 +0.23(+1.96%)
Jun 25, 2019 11.62 11.69 11.45 11.65 4,230,914 +0.06(+0.49%)
Jun 24, 2019 11.70 11.82 11.58 11.60 3,210,658 -0.12(-1.05%)
Jun 21, 2019 11.47 11.77 11.46 11.72 11,144,637 +0.20(+1.77%)
Jun 20, 2019 11.71 11.71 11.40 11.52 6,349,129 -0.15(-1.26%)
Jun 19, 2019 11.88 11.99 11.63 11.66 3,896,682 -0.15(-1.24%)
Jun 18, 2019 11.65 11.92 11.58 11.81 6,083,016 +0.16(+1.40%)
Jun 17, 2019 11.89 11.93 11.60 11.65 2,476,790 -0.23(-1.93%)
Jun 14, 2019 11.84 11.92 11.65 11.87 2,141,329 +0.04(+0.35%)
Jun 13, 2019 11.92 11.93 11.74 11.83 4,192,360 -0.02(-0.14%)
Jun 12, 2019 11.74 11.87 11.67 11.85 3,512,135 +0.09(+0.76%)
Jun 11, 2019 11.58 11.90 11.56 11.76 3,663,190 +0.27(+2.32%)
Jun 10, 2019 11.41 11.58 11.36 11.49 2,289,209 +0.16(+1.43%)
Jun 07, 2019 11.38 11.40 11.26 11.33 2,818,079 -0.09(-0.78%)
Jun 06, 2019 11.41 11.46 11.26 11.42 1,922,758 +0.00(+0.00%)
Jun 05, 2019 11.56 11.56 11.31 11.42 2,114,467 -0.12(-1.05%)
Jun 04, 2019 11.16 11.56 11.15 11.54 3,856,500 +0.52(+4.70%)
Jun 03, 2019 10.80 11.07 10.79 11.03 2,521,218 +0.18(+1.64%)
May 31, 2019 10.94 10.98 10.81 10.85 3,402,959 -0.23(-2.12%)
May 30, 2019 11.14 11.33 10.99 11.08 3,107,297 -0.20(-1.79%)
May 29, 2019 11.10 11.31 11.03 11.28 2,625,817 +0.10(+0.87%)
May 28, 2019 11.30 11.33 11.19 11.19 2,214,911 -0.15(-1.28%)
May 24, 2019 11.17 11.36 11.13 11.33 3,092,779 +0.23(+2.04%)
May 23, 2019 11.36 11.36 11.03 11.11 2,117,677 -0.31(-2.69%)
May 22, 2019 11.47 11.51 11.37 11.41 2,598,102 -0.10(-0.84%)
May 21, 2019 11.50 11.63 11.49 11.51 3,514,898 +0.02(+0.21%)
May 20, 2019 11.46 11.62 11.44 11.49 3,057,033 -0.02(-0.14%)
May 17, 2019 11.43 11.62 11.40 11.50 5,926,930 -0.02(-0.14%)
May 16, 2019 11.49 11.61 11.47 11.52 4,120,240 +0.11(+0.92%)
May 15, 2019 11.48 11.48 11.25 11.41 3,950,998 -0.19(-1.67%)
May 14, 2019 11.51 11.70 11.41 11.61 2,594,579 +0.12(+1.06%)
May 13, 2019 11.73 11.73 11.40 11.49 4,624,295 -0.41(-3.47%)
May 10, 2019 11.90 12.00 11.73 11.90 3,648,730 -0.05(-0.41%)
May 09, 2019 11.73 12.00 11.67 11.95 2,864,193 +0.08(+0.68%)
May 08, 2019 11.95 12.02 11.87 11.87 1,815,832 -0.12(-1.01%)
May 07, 2019 12.03 12.11 11.92 11.99 2,654,514 -0.19(-1.59%)
May 06, 2019 12.10 12.29 12.02 12.18 2,417,682 -0.12(-0.99%)
May 03, 2019 12.25 12.42 12.18 12.30 2,810,909 +0.07(+0.60%)
May 02, 2019 12.13 12.27 12.11 12.23 2,223,298 +0.12(+1.00%)
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.