Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Horizon Corp (NY: FHN )

16.01 +0.10 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 10.25 10.25 9.691 9.834 17,700,348 -0.48(-4.63%)
May 30, 2023 10.43 10.46 9.996 10.31 13,733,762 -0.07(-0.64%)
May 26, 2023 10.48 10.48 10.20 10.38 9,213,709 -0.02(-0.18%)
May 25, 2023 10.44 10.58 10.22 10.40 8,824,166 -0.18(-1.71%)
May 24, 2023 10.84 10.87 10.43 10.58 10,154,183 -0.14(-1.33%)
May 23, 2023 10.72 11.20 10.59 10.72 15,748,527 +0.19(+1.81%)
May 22, 2023 10.47 10.68 10.34 10.53 13,266,434 +0.15(+1.47%)
May 19, 2023 10.53 10.59 10.17 10.38 10,172,409 -0.10(-1.00%)
May 18, 2023 10.41 10.57 10.17 10.48 11,623,702 +0.14(+1.38%)
May 17, 2023 9.920 10.47 9.824 10.34 22,042,450 +0.56(+5.76%)
May 16, 2023 9.872 9.872 9.347 9.777 21,724,596 +0.18(+1.89%)
May 15, 2023 9.300 9.738 9.262 9.595 18,778,728 +0.37(+4.03%)
May 12, 2023 9.414 9.414 9.042 9.223 23,405,386 -0.10(-1.02%)
May 11, 2023 9.386 9.633 9.290 9.319 20,437,600 -0.33(-3.46%)
May 10, 2023 10.20 10.20 9.500 9.653 23,636,038 -0.42(-4.17%)
May 09, 2023 10.09 10.20 9.562 10.07 19,424,988 -0.13(-1.31%)
May 08, 2023 10.60 10.71 10.13 10.21 21,491,368 -0.23(-2.19%)
May 05, 2023 10.24 10.57 9.805 10.43 47,530,376 +0.84(+8.75%)
May 04, 2023 9.004 9.777 8.575 9.595 118,040,328 -4.76(-33.16%)
May 03, 2023 15.50 15.88 14.07 14.35 21,228,146 -1.09(-7.04%)
May 02, 2023 16.64 16.68 15.23 15.44 11,949,635 -1.27(-7.59%)
May 01, 2023 16.83 17.00 16.59 16.71 4,026,971 -0.03(-0.17%)
Apr 28, 2023 16.73 16.91 16.61 16.74 4,489,652 -0.04(-0.23%)
Apr 27, 2023 16.74 16.95 16.60 16.78 3,262,941 +0.11(+0.69%)
Apr 26, 2023 16.54 17.07 16.53 16.66 3,927,322 -0.11(-0.68%)
Apr 25, 2023 17.28 17.45 16.77 16.78 4,910,680 -0.70(-3.98%)
Apr 24, 2023 17.41 17.66 17.33 17.47 2,483,536 +0.07(+0.38%)
Apr 21, 2023 17.56 17.66 17.37 17.41 3,688,510 -0.19(-1.08%)
Apr 20, 2023 17.41 18.11 17.41 17.60 5,934,935 -0.13(-0.75%)
Apr 19, 2023 17.66 17.75 17.32 17.73 5,336,530 +0.23(+1.31%)
Apr 18, 2023 17.69 17.69 17.37 17.50 5,446,726 -0.18(-1.03%)
Apr 17, 2023 17.36 17.86 16.98 17.68 4,821,837 +0.18(+1.04%)
Apr 14, 2023 17.74 17.89 17.42 17.50 6,709,992 -0.07(-0.38%)
Apr 13, 2023 17.23 17.60 17.12 17.57 5,852,539 +0.53(+3.14%)
Apr 12, 2023 16.88 17.64 16.75 17.04 6,038,419 +0.18(+1.08%)
Apr 11, 2023 16.98 17.06 16.82 16.85 4,660,091 -0.12(-0.73%)
Apr 10, 2023 16.82 17.16 16.77 16.98 5,435,163 +0.09(+0.51%)
Apr 06, 2023 16.82 17.00 16.61 16.89 5,133,665 +0.08(+0.45%)
Apr 05, 2023 16.23 16.85 16.18 16.82 5,589,699 +0.29(+1.73%)
Apr 04, 2023 17.16 17.19 16.36 16.53 5,313,000 -0.52(-3.08%)
Apr 03, 2023 17.03 17.19 16.73 17.05 5,125,289 +0.10(+0.56%)
Mar 31, 2023 16.79 17.13 16.75 16.96 7,284,615 +0.35(+2.13%)
Mar 30, 2023 16.85 16.92 16.56 16.61 4,804,663 -0.13(-0.80%)
Mar 29, 2023 16.53 16.84 15.97 16.74 9,064,040 +0.31(+1.86%)
Mar 28, 2023 16.34 16.65 16.27 16.43 5,926,007 -0.03(-0.17%)
Mar 27, 2023 16.59 16.93 16.37 16.46 9,143,273 +0.48(+2.98%)
Mar 24, 2023 14.97 16.02 14.96 15.99 10,262,769 +0.93(+6.21%)
Mar 23, 2023 14.97 15.31 14.70 15.05 9,858,918 +0.19(+1.28%)
Mar 22, 2023 15.19 15.40 14.83 14.86 7,048,340 -0.52(-3.41%)
Mar 21, 2023 14.83 15.44 14.80 15.38 8,319,412 +0.86(+5.91%)
Mar 20, 2023 15.08 15.08 14.15 14.53 10,968,073 +0.29(+2.01%)
Mar 17, 2023 14.60 14.61 14.00 14.24 41,135,428 -0.60(-4.05%)
Mar 16, 2023 14.72 15.30 13.86 14.84 22,750,094 +0.03(+0.19%)
Mar 15, 2023 14.64 15.24 14.51 14.81 16,345,416 -0.59(-3.80%)
Mar 14, 2023 16.54 16.65 15.23 15.40 16,546,637 +0.25(+1.62%)
Mar 13, 2023 17.83 17.95 12.66 15.15 41,864,528 -3.84(-20.20%)
Mar 10, 2023 19.21 19.23 18.45 18.99 20,333,192 -0.78(-3.97%)
Mar 09, 2023 20.13 20.38 19.69 19.77 7,831,505 -0.40(-1.97%)
Mar 08, 2023 20.03 20.24 20.01 20.17 6,024,035 +0.06(+0.28%)
Mar 07, 2023 20.03 20.42 19.89 20.11 7,074,277 +0.06(+0.28%)
Mar 06, 2023 20.12 20.20 19.98 20.06 7,745,977 -0.22(-1.07%)
Mar 03, 2023 20.71 20.78 20.09 20.27 14,836,903 -0.36(-1.74%)
Mar 02, 2023 21.15 21.61 20.11 20.63 16,990,336 -0.28(-1.35%)
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.