Chronicle Journal: Finance

First Horizon Corp (NY: FHN )

17.06 USD +0.14 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 16.95 17.22 16.93 17.06 2,898,873 +0.14(+0.83%)
Oct 21, 2021 17.26 17.35 16.83 16.92 3,183,489 -0.35(-2.03%)
Oct 20, 2021 17.06 17.29 16.78 17.27 5,107,144 +0.25(+1.47%)
Oct 19, 2021 16.86 17.03 16.72 17.02 6,784,162 +0.29(+1.73%)
Oct 18, 2021 16.78 17.05 16.70 16.73 3,473,445 -0.07(-0.42%)
Oct 15, 2021 17.00 17.08 16.80 16.80 3,695,808 -0.02(-0.12%)
Oct 14, 2021 16.74 16.83 16.51 16.82 2,879,504 +0.30(+1.82%)
Oct 13, 2021 16.55 16.59 16.18 16.52 3,060,474 -0.08(-0.48%)
Oct 12, 2021 16.53 16.70 16.45 16.60 3,335,758 +0.02(+0.12%)
Oct 11, 2021 16.80 16.96 16.58 16.58 3,042,814 -0.10(-0.60%)
Oct 08, 2021 16.49 16.82 16.44 16.68 3,626,616 +0.16(+0.97%)
Oct 07, 2021 16.30 16.65 16.22 16.52 4,289,304 +0.28(+1.72%)
Oct 06, 2021 16.43 16.46 16.00 16.24 4,918,585 -0.31(-1.87%)
Oct 05, 2021 16.72 16.74 16.42 16.55 6,201,226 -0.08(-0.48%)
Oct 04, 2021 16.66 16.99 16.58 16.63 4,005,296 -0.04(-0.24%)
Oct 01, 2021 16.37 16.81 16.24 16.67 4,223,257 +0.38(+2.33%)
Sep 30, 2021 16.77 16.77 16.32 16.29 4,194,114 -0.31(-1.87%)
Sep 29, 2021 16.58 16.66 16.37 16.60 2,986,389 +0.13(+0.79%)
Sep 28, 2021 16.75 16.80 16.42 16.47 3,997,717 -0.21(-1.26%)
Sep 27, 2021 16.32 16.79 16.32 16.68 4,226,150 +0.60(+3.73%)
Sep 24, 2021 15.86 16.14 15.82 16.08 3,382,121 +0.21(+1.32%)
Sep 23, 2021 15.41 15.98 15.40 15.87 2,914,796 +0.61(+4.00%)
Sep 22, 2021 15.03 15.42 15.01 15.26 3,752,934 +0.43(+2.90%)
Sep 21, 2021 15.06 15.11 14.73 14.83 3,184,171 -0.17(-1.13%)
Sep 20, 2021 14.83 15.02 14.67 15.00 7,678,852 -0.22(-1.45%)
Sep 17, 2021 15.31 15.50 15.10 15.22 9,582,766 -0.12(-0.78%)
Sep 16, 2021 15.59 15.66 15.30 15.34 3,099,555 -0.15(-0.97%)
Sep 15, 2021 15.21 15.55 15.20 15.49 2,769,053 +0.32(+2.11%)
Sep 14, 2021 15.66 15.67 15.12 15.17 4,132,129 -0.43(-2.76%)
Sep 13, 2021 15.38 15.62 15.30 15.60 3,926,822 +0.36(+2.36%)
Sep 10, 2021 15.52 15.52 15.23 15.24 3,418,510 -0.19(-1.23%)
Sep 09, 2021 15.21 15.55 15.13 15.43 4,155,059 +0.10(+0.65%)
Sep 08, 2021 15.51 15.67 15.29 15.33 6,645,415 -0.42(-2.67%)
Sep 07, 2021 15.91 16.16 15.74 15.75 3,149,359 -0.13(-0.82%)
Sep 03, 2021 16.00 16.04 15.78 15.88 2,935,199 -0.07(-0.44%)
Sep 02, 2021 16.03 16.16 15.77 15.95 6,163,458 -0.24(-1.48%)
Sep 01, 2021 16.45 16.45 16.10 16.19 2,349,326 -0.20(-1.22%)
Aug 31, 2021 16.35 16.55 16.26 16.39 3,026,858 +0.09(+0.55%)
Aug 30, 2021 16.74 16.74 16.29 16.30 3,142,872 -0.39(-2.34%)
Aug 27, 2021 16.30 16.75 16.28 16.69 3,685,362 +0.38(+2.33%)
Aug 26, 2021 16.61 16.63 16.25 16.31 2,732,610 -0.16(-0.97%)
Aug 25, 2021 16.37 16.69 16.21 16.47 3,458,202 +0.23(+1.42%)
Aug 24, 2021 16.01 16.29 15.98 16.24 5,478,702 +0.28(+1.75%)
Aug 23, 2021 15.95 16.03 15.86 15.96 3,030,746 +0.13(+0.82%)
Aug 20, 2021 15.52 15.84 15.46 15.83 4,248,824 +0.24(+1.54%)
Aug 19, 2021 15.76 15.85 15.45 15.59 3,651,411 -0.35(-2.20%)
Aug 18, 2021 15.92 16.29 15.83 15.94 3,589,867 -0.06(-0.38%)
Aug 17, 2021 16.04 16.24 15.81 16.00 3,909,152 -0.23(-1.42%)
Aug 16, 2021 16.15 16.34 16.01 16.23 4,145,133 -0.02(-0.12%)
Aug 13, 2021 16.43 16.49 16.23 16.25 3,611,843 -0.13(-0.79%)
Aug 12, 2021 16.50 16.54 16.25 16.38 3,849,133 -0.03(-0.18%)
Aug 11, 2021 16.16 16.42 16.04 16.41 4,119,230 +0.34(+2.12%)
Aug 10, 2021 15.80 16.13 15.77 16.07 3,195,890 +0.22(+1.39%)
Aug 09, 2021 15.89 16.07 15.74 15.85 3,632,677 -0.12(-0.75%)
Aug 06, 2021 15.93 16.14 15.81 15.97 3,929,991 +0.32(+2.04%)
Aug 05, 2021 15.63 15.74 15.59 15.65 3,431,756 +0.12(+0.77%)
Aug 04, 2021 15.42 15.75 15.35 15.53 4,098,993 -0.12(-0.77%)
Aug 03, 2021 15.40 15.71 15.07 15.65 4,724,028 +0.34(+2.22%)
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.