Skip to main content

First Horizon Corp (NY: FHN )

15.40 +0.08 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.69 12.70 12.23 12.34 7,078,027 -0.28(-2.25%)
Jan 28, 2021 12.36 12.68 12.27 12.63 8,225,917 +0.45(+3.72%)
Jan 27, 2021 12.27 12.38 11.94 12.17 7,601,542 -0.29(-2.35%)
Jan 26, 2021 13.01 13.11 12.46 12.47 7,581,441 -0.36(-2.84%)
Jan 25, 2021 12.94 12.96 12.35 12.83 5,395,046 -0.11(-0.82%)
Jan 22, 2021 12.44 12.98 12.44 12.94 5,093,983 +0.20(+1.53%)
Jan 21, 2021 13.03 13.16 12.62 12.74 6,233,603 -0.32(-2.45%)
Jan 20, 2021 13.35 13.38 13.02 13.06 6,802,015 -0.31(-2.33%)
Jan 19, 2021 13.44 13.47 13.25 13.37 3,467,786 +0.02(+0.13%)
Jan 15, 2021 13.43 13.58 13.19 13.35 5,070,236 -0.39(-2.84%)
Jan 14, 2021 13.36 13.75 13.27 13.75 5,759,443 +0.51(+3.83%)
Jan 13, 2021 13.49 13.52 13.16 13.24 4,927,388 -0.28(-2.10%)
Jan 12, 2021 13.12 13.59 13.12 13.52 5,205,882 +0.25(+1.87%)
Jan 11, 2021 12.98 13.37 12.83 13.27 5,731,538 +0.12(+0.88%)
Jan 08, 2021 13.34 13.35 12.90 13.16 4,724,050 -0.12(-0.94%)
Jan 07, 2021 12.94 13.43 12.87 13.28 9,319,048 +0.54(+4.25%)
Jan 06, 2021 12.09 12.88 12.06 12.74 12,075,171 +1.07(+9.13%)
Jan 05, 2021 11.43 11.87 11.43 11.68 7,548,905 +0.27(+2.34%)
Jan 04, 2021 11.43 11.52 11.15 11.41 4,954,368 +0.07(+0.63%)
Dec 31, 2020 11.34 11.34 11.34 2,739,180 -0.02(-0.16%)
Dec 30, 2020 11.19 11.42 11.19 11.36 2,739,180 +0.20(+1.83%)
Dec 29, 2020 11.28 11.28 11.11 11.15 3,029,326 -0.11(-0.95%)
Dec 28, 2020 11.32 11.43 11.21 11.26 2,823,503 +0.03(+0.24%)
Dec 24, 2020 11.34 11.34 11.08 11.23 1,475,119 -0.09(-0.79%)
Dec 23, 2020 11.07 11.36 11.04 11.32 4,288,694 +0.41(+3.75%)
Dec 22, 2020 11.04 11.14 10.90 10.91 3,354,030 -0.12(-1.13%)
Dec 21, 2020 10.93 11.11 10.80 11.04 9,588,622 +0.07(+0.65%)
Dec 18, 2020 11.22 11.24 10.88 10.96 17,646,732 -0.25(-2.22%)
Dec 17, 2020 11.45 11.46 11.18 11.21 10,186,893 -0.28(-2.47%)
Dec 16, 2020 11.51 11.52 11.34 11.50 8,425,237 +0.04(+0.31%)
Dec 15, 2020 11.41 11.50 11.28 11.46 15,676,743 +0.18(+1.57%)
Dec 14, 2020 11.64 11.69 11.23 11.28 4,062,678 -0.11(-0.94%)
Dec 11, 2020 11.34 11.48 11.28 11.39 3,922,508 -0.12(-1.08%)
Dec 10, 2020 11.42 11.58 11.35 11.52 3,646,577 -0.04(-0.31%)
Dec 09, 2020 11.59 11.76 11.45 11.55 5,912,768 +0.06(+0.54%)
Dec 08, 2020 11.39 11.59 11.39 11.49 3,195,797 -0.05(-0.46%)
Dec 07, 2020 11.54 11.59 11.36 11.54 2,700,995 -0.04(-0.30%)
Dec 04, 2020 11.42 11.59 11.35 11.58 5,004,536 +0.28(+2.49%)
Dec 03, 2020 11.25 11.41 11.20 11.30 3,168,226 +0.01(+0.08%)
Dec 02, 2020 11.03 11.37 10.95 11.29 4,155,322 +0.19(+1.74%)
Dec 01, 2020 11.01 11.26 10.98 11.09 3,174,126 +0.36(+3.35%)
Nov 30, 2020 11.11 11.26 10.71 10.73 5,233,500 -0.45(-4.01%)
Nov 27, 2020 11.26 11.43 11.09 11.18 2,354,841 -0.18(-1.55%)
Nov 25, 2020 11.33 11.48 11.20 11.36 4,539,715 -0.12(-1.07%)
Nov 24, 2020 11.02 11.52 11.00 11.48 6,593,366 +0.69(+6.43%)
Nov 23, 2020 10.72 10.88 10.65 10.79 4,586,990 +0.27(+2.59%)
Nov 20, 2020 10.58 10.68 10.44 10.51 7,783,670 -0.17(-1.56%)
Nov 19, 2020 10.58 10.72 10.49 10.68 3,509,652 +0.04(+0.41%)
Nov 18, 2020 10.94 11.06 10.62 10.64 4,492,610 -0.31(-2.81%)
Nov 17, 2020 10.73 10.94 10.55 10.94 4,908,576 +0.04(+0.40%)
Nov 16, 2020 10.76 10.97 10.63 10.90 6,065,703 +0.54(+5.17%)
Nov 13, 2020 10.15 10.42 10.10 10.37 4,988,484 +0.34(+3.42%)
Nov 12, 2020 10.08 10.13 9.843 10.02 10,321,467 -0.28(-2.73%)
Nov 11, 2020 10.54 10.55 10.08 10.30 7,656,781 -0.18(-1.76%)
Nov 10, 2020 10.65 10.74 10.43 10.49 6,192,222 -0.08(-0.75%)
Nov 09, 2020 10.29 10.91 10.29 10.57 13,168,599 +1.19(+12.75%)
Nov 06, 2020 9.759 9.856 9.302 9.373 5,917,215 -0.30(-3.09%)
Nov 05, 2020 9.135 9.750 9.135 9.671 6,628,165 +0.59(+6.48%)
Nov 04, 2020 9.311 9.416 8.828 9.083 11,119,461 -0.55(-5.74%)
Nov 03, 2020 9.592 9.733 9.504 9.636 5,881,187 +0.25(+2.62%)
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.