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 (%)
Jul 29, 2022 20.76 20.89 20.59 20.62 3,648,902 -0.13(-0.62%)
Jul 28, 2022 20.71 20.83 20.60 20.75 2,849,430 +0.02(+0.09%)
Jul 27, 2022 20.48 20.75 20.43 20.73 1,967,288 +0.19(+0.94%)
Jul 26, 2022 20.38 20.55 20.29 20.54 2,686,186 +0.11(+0.54%)
Jul 25, 2022 20.35 20.45 20.27 20.43 2,851,593 +0.18(+0.87%)
Jul 22, 2022 20.46 20.52 20.11 20.25 1,906,112 -0.19(-0.95%)
Jul 21, 2022 20.38 20.60 20.26 20.45 1,779,585 -0.08(-0.40%)
Jul 20, 2022 20.22 20.60 20.11 20.53 2,380,380 +0.29(+1.41%)
Jul 19, 2022 20.29 20.36 20.11 20.24 3,849,737 +0.04(+0.18%)
Jul 18, 2022 20.24 20.42 20.15 20.21 2,770,263 +0.00(+0.00%)
Jul 15, 2022 19.87 20.24 19.79 20.21 3,251,749 +0.55(+2.82%)
Jul 14, 2022 19.83 19.98 19.62 19.65 4,312,176 -0.23(-1.16%)
Jul 13, 2022 19.92 20.06 19.80 19.88 2,646,518 -0.07(-0.37%)
Jul 12, 2022 20.05 20.18 19.92 19.96 3,325,081 -0.18(-0.87%)
Jul 11, 2022 20.11 20.29 20.06 20.13 2,168,968 -0.11(-0.55%)
Jul 08, 2022 20.47 20.50 20.07 20.24 2,917,063 -0.13(-0.63%)
Jul 07, 2022 20.44 20.55 20.05 20.37 3,703,194 -0.03(-0.14%)
Jul 06, 2022 20.36 20.62 20.12 20.40 3,361,038 -0.09(-0.45%)
Jul 05, 2022 19.82 20.52 19.70 20.49 3,887,560 +0.39(+1.93%)
Jul 01, 2022 20.13 20.26 19.83 20.11 4,000,189 -0.06(-0.27%)
Jun 30, 2022 19.94 20.31 19.90 20.16 2,503,362 -0.02(-0.09%)
Jun 29, 2022 20.54 20.59 20.14 20.18 3,254,946 -0.37(-1.80%)
Jun 28, 2022 20.64 20.76 20.36 20.55 3,498,304 -0.05(-0.22%)
Jun 27, 2022 20.61 20.79 20.47 20.59 4,457,731 -0.01(-0.04%)
Jun 24, 2022 20.17 20.65 20.07 20.60 6,423,165 +0.52(+2.57%)
Jun 23, 2022 19.72 20.13 19.64 20.09 4,867,953 +0.30(+1.54%)
Jun 22, 2022 19.63 19.94 19.63 19.78 5,167,356 -0.05(-0.23%)
Jun 21, 2022 19.77 20.06 19.58 19.83 5,518,385 +0.26(+1.32%)
Jun 17, 2022 19.21 19.69 19.11 19.57 9,097,317 +0.44(+2.31%)
Jun 16, 2022 19.28 19.59 18.89 19.13 9,357,305 -0.37(-1.89%)
Jun 15, 2022 20.08 20.20 18.94 19.50 9,611,810 -0.48(-2.40%)
Jun 14, 2022 19.97 20.19 19.83 19.98 5,043,893 +0.03(+0.14%)
Jun 13, 2022 20.08 20.23 19.85 19.95 5,765,059 -0.47(-2.30%)
Jun 10, 2022 20.40 20.59 20.32 20.42 4,127,871 -0.18(-0.85%)
Jun 09, 2022 20.87 20.97 20.59 20.59 3,351,862 -0.29(-1.37%)
Jun 08, 2022 20.92 20.94 20.74 20.88 2,899,664 -0.12(-0.57%)
Jun 07, 2022 20.73 21.05 20.73 21.00 3,017,563 +0.17(+0.84%)
Jun 06, 2022 21.06 21.10 20.80 20.83 1,837,107 -0.07(-0.35%)
Jun 03, 2022 21.05 21.05 20.85 20.90 3,033,561 -0.15(-0.70%)
Jun 02, 2022 20.75 21.06 20.69 21.05 4,324,137 +0.35(+1.68%)
Jun 01, 2022 20.94 20.97 20.47 20.70 5,048,716 -0.22(-1.05%)
May 31, 2022 21.05 21.11 20.87 20.92 5,769,192 -0.25(-1.17%)
May 27, 2022 20.71 21.16 20.71 21.16 2,959,521 +0.01(+0.04%)
May 26, 2022 21.07 21.17 21.03 21.16 3,925,613 +0.08(+0.39%)
May 25, 2022 20.78 21.11 20.73 21.07 3,804,675 +0.28(+1.37%)
May 24, 2022 20.51 20.79 20.26 20.79 2,988,387 +0.17(+0.84%)
May 23, 2022 20.63 20.73 20.42 20.61 3,455,454 +0.28(+1.40%)
May 20, 2022 20.16 20.39 19.95 20.33 3,255,028 +0.17(+0.86%)
May 19, 2022 20.06 20.31 19.99 20.16 3,089,939 +0.03(+0.14%)
May 18, 2022 20.24 20.41 20.07 20.13 3,321,813 -0.18(-0.90%)
May 17, 2022 19.93 20.31 19.91 20.31 3,375,207 +0.56(+2.83%)
May 16, 2022 19.94 19.96 19.63 19.75 4,542,219 -0.15(-0.74%)
May 13, 2022 19.83 20.01 19.71 19.90 4,622,886 +0.07(+0.37%)
May 12, 2022 19.69 19.97 19.54 19.83 6,177,779 +0.07(+0.37%)
May 11, 2022 19.99 20.23 19.70 19.75 8,803,686 -0.26(-1.28%)
May 10, 2022 20.20 20.49 19.81 20.01 8,846,335 -0.15(-0.73%)
May 09, 2022 20.48 20.57 20.15 20.16 8,313,071 -0.46(-2.22%)
May 06, 2022 20.47 20.73 20.36 20.61 5,699,019 +0.15(+0.72%)
May 05, 2022 20.51 20.54 20.08 20.47 7,352,261 -0.19(-0.93%)
May 04, 2022 20.33 20.67 19.93 20.66 10,723,668 +0.33(+1.62%)
May 03, 2022 20.61 20.62 20.25 20.33 9,836,245 -0.29(-1.42%)
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.