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 20.78 20.91 20.60 20.64 3,645,507 -0.13(-0.62%)
Jul 28, 2022 20.72 20.84 20.62 20.77 2,846,779 +0.02(+0.09%)
Jul 27, 2022 20.50 20.77 20.45 20.75 1,965,458 +0.19(+0.94%)
Jul 26, 2022 20.40 20.57 20.31 20.56 2,683,686 +0.11(+0.54%)
Jul 25, 2022 20.37 20.47 20.29 20.45 2,848,940 +0.18(+0.87%)
Jul 22, 2022 20.48 20.54 20.12 20.27 1,904,338 -0.19(-0.95%)
Jul 21, 2022 20.40 20.62 20.28 20.47 1,777,929 -0.08(-0.40%)
Jul 20, 2022 20.24 20.62 20.12 20.55 2,378,165 +0.29(+1.41%)
Jul 19, 2022 20.31 20.38 20.13 20.26 3,846,155 +0.04(+0.18%)
Jul 18, 2022 20.26 20.44 20.17 20.23 2,767,685 +0.00(+0.00%)
Jul 15, 2022 19.88 20.26 19.81 20.23 3,248,724 +0.55(+2.82%)
Jul 14, 2022 19.85 20.00 19.64 19.67 4,308,164 -0.23(-1.16%)
Jul 13, 2022 19.94 20.07 19.82 19.90 2,644,055 -0.07(-0.37%)
Jul 12, 2022 20.07 20.20 19.94 19.98 3,321,987 -0.18(-0.87%)
Jul 11, 2022 20.12 20.30 20.07 20.15 2,166,950 -0.11(-0.55%)
Jul 08, 2022 20.49 20.52 20.09 20.26 2,914,349 -0.13(-0.63%)
Jul 07, 2022 20.46 20.57 20.07 20.39 3,699,749 -0.03(-0.14%)
Jul 06, 2022 20.38 20.64 20.14 20.42 3,357,910 -0.09(-0.45%)
Jul 05, 2022 19.84 20.54 19.72 20.51 3,883,943 +0.39(+1.93%)
Jul 01, 2022 20.15 20.28 19.85 20.12 3,996,467 -0.06(-0.27%)
Jun 30, 2022 19.96 20.33 19.92 20.18 2,501,033 -0.02(-0.09%)
Jun 29, 2022 20.56 20.60 20.16 20.20 3,251,917 -0.37(-1.80%)
Jun 28, 2022 20.66 20.78 20.38 20.57 3,495,049 -0.05(-0.22%)
Jun 27, 2022 20.63 20.81 20.48 20.61 4,453,583 -0.01(-0.04%)
Jun 24, 2022 20.19 20.66 20.09 20.62 6,417,188 +0.52(+2.57%)
Jun 23, 2022 19.74 20.15 19.66 20.11 4,863,423 +0.30(+1.54%)
Jun 22, 2022 19.64 19.96 19.64 19.80 5,162,548 -0.05(-0.23%)
Jun 21, 2022 19.79 20.08 19.60 19.85 5,513,250 +0.26(+1.32%)
Jun 17, 2022 19.23 19.71 19.13 19.59 9,088,852 +0.44(+2.31%)
Jun 16, 2022 19.29 19.61 18.91 19.15 9,348,598 -0.37(-1.89%)
Jun 15, 2022 20.10 20.22 18.96 19.52 9,602,866 -0.48(-2.40%)
Jun 14, 2022 19.99 20.21 19.85 20.00 5,039,200 +0.03(+0.14%)
Jun 13, 2022 20.10 20.25 19.87 19.97 5,759,695 -0.47(-2.30%)
Jun 10, 2022 20.42 20.60 20.34 20.44 4,124,030 -0.18(-0.85%)
Jun 09, 2022 20.89 20.99 20.60 20.61 3,348,743 -0.29(-1.37%)
Jun 08, 2022 20.94 20.95 20.76 20.90 2,896,966 -0.12(-0.57%)
Jun 07, 2022 20.75 21.07 20.75 21.02 3,014,756 +0.17(+0.84%)
Jun 06, 2022 21.08 21.12 20.82 20.84 1,835,398 -0.07(-0.35%)
Jun 03, 2022 21.07 21.07 20.87 20.92 3,030,739 -0.15(-0.70%)
Jun 02, 2022 20.77 21.08 20.71 21.07 4,320,114 +0.35(+1.68%)
Jun 01, 2022 20.95 20.99 20.49 20.72 5,044,019 -0.22(-1.05%)
May 31, 2022 21.07 21.13 20.89 20.94 5,763,825 -0.25(-1.17%)
May 27, 2022 20.73 21.18 20.73 21.18 2,956,767 +0.01(+0.04%)
May 26, 2022 21.09 21.19 21.05 21.18 3,921,961 +0.08(+0.39%)
May 25, 2022 20.80 21.12 20.75 21.09 3,801,136 +0.28(+1.37%)
May 24, 2022 20.53 20.81 20.28 20.81 2,985,607 +0.17(+0.84%)
May 23, 2022 20.65 20.75 20.44 20.63 3,452,239 +0.28(+1.40%)
May 20, 2022 20.18 20.41 19.97 20.35 3,252,000 +0.17(+0.86%)
May 19, 2022 20.07 20.33 20.01 20.18 3,087,064 +0.03(+0.14%)
May 18, 2022 20.26 20.43 20.09 20.15 3,318,722 -0.18(-0.90%)
May 17, 2022 19.95 20.33 19.93 20.33 3,372,067 +0.56(+2.83%)
May 16, 2022 19.96 19.98 19.65 19.77 4,537,993 -0.15(-0.74%)
May 13, 2022 19.85 20.03 19.73 19.92 4,618,586 +0.07(+0.37%)
May 12, 2022 19.71 19.99 19.56 19.85 6,172,032 +0.07(+0.37%)
May 11, 2022 20.01 20.25 19.72 19.77 8,795,496 -0.26(-1.28%)
May 10, 2022 20.22 20.51 19.83 20.03 8,838,105 -0.15(-0.73%)
May 09, 2022 20.50 20.59 20.17 20.18 8,305,337 -0.46(-2.22%)
May 06, 2022 20.49 20.75 20.38 20.63 5,693,717 +0.15(+0.72%)
May 05, 2022 20.53 20.56 20.10 20.49 7,345,421 -0.19(-0.93%)
May 04, 2022 20.35 20.69 19.95 20.68 10,713,691 +0.33(+1.62%)
May 03, 2022 20.63 20.64 20.27 20.35 9,827,094 -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.