Skip to main content

First Horizon Corp (NY: FHN )

15.76 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 13.94 14.12 13.74 13.82 6,324,773 -0.15(-1.09%)
Jul 29, 2021 14.07 14.12 13.88 13.97 9,076,931 +0.07(+0.52%)
Jul 28, 2021 13.88 14.01 13.61 13.90 3,604,415 +0.15(+1.11%)
Jul 27, 2021 13.66 13.86 13.53 13.74 4,604,788 -0.10(-0.71%)
Jul 26, 2021 13.85 14.13 13.79 13.84 5,663,856 +0.04(+0.32%)
Jul 23, 2021 13.89 14.08 13.74 13.80 4,277,573 +0.07(+0.52%)
Jul 22, 2021 14.07 14.09 13.70 13.73 7,996,574 -0.39(-2.79%)
Jul 21, 2021 14.00 14.34 13.99 14.12 5,657,961 +0.30(+2.20%)
Jul 20, 2021 13.54 14.05 13.39 13.82 9,653,925 +0.39(+2.93%)
Jul 19, 2021 13.64 13.73 13.28 13.42 12,265,525 -0.49(-3.53%)
Jul 16, 2021 14.20 14.40 13.89 13.91 11,873,633 -0.81(-5.53%)
Jul 15, 2021 14.45 14.89 14.38 14.73 6,729,498 +0.10(+0.67%)
Jul 14, 2021 14.77 14.98 14.48 14.63 7,917,457 -0.10(-0.67%)
Jul 13, 2021 15.09 15.11 14.67 14.73 6,959,641 -0.40(-2.66%)
Jul 12, 2021 14.79 15.23 14.66 15.13 5,739,518 +0.12(+0.77%)
Jul 09, 2021 14.77 15.03 14.66 15.01 6,937,864 +0.59(+4.09%)
Jul 08, 2021 14.40 14.68 14.17 14.42 9,228,042 -0.32(-2.18%)
Jul 07, 2021 14.68 14.91 14.58 14.75 10,666,489 -0.13(-0.90%)
Jul 06, 2021 15.21 15.25 14.76 14.88 7,352,802 -0.53(-3.42%)
Jul 02, 2021 15.54 15.57 15.29 15.41 4,371,116 -0.09(-0.58%)
Jul 01, 2021 15.54 15.63 15.38 15.50 4,742,459 +0.04(+0.29%)
Jun 30, 2021 15.38 15.52 15.34 15.45 5,309,852 +0.00(+0.00%)
Jun 29, 2021 15.78 16.00 15.43 15.45 6,549,431 -0.15(-0.97%)
Jun 28, 2021 15.86 15.86 15.54 15.60 4,182,539 -0.37(-2.30%)
Jun 25, 2021 15.76 16.06 15.63 15.97 6,894,455 +0.31(+2.00%)
Jun 24, 2021 15.57 15.77 15.36 15.66 3,624,996 +0.21(+1.33%)
Jun 23, 2021 15.57 15.62 15.40 15.45 5,889,805 +0.08(+0.52%)
Jun 22, 2021 15.35 15.47 15.12 15.37 5,337,293 +0.01(+0.06%)
Jun 21, 2021 15.13 15.46 15.13 15.36 4,523,668 +0.39(+2.63%)
Jun 18, 2021 14.84 15.16 14.75 14.97 13,097,146 -0.30(-1.93%)
Jun 17, 2021 16.43 16.44 15.23 15.26 7,375,562 -1.04(-6.36%)
Jun 16, 2021 16.06 16.38 15.89 16.30 4,720,031 +0.12(+0.72%)
Jun 15, 2021 16.04 16.34 15.90 16.19 5,875,030 +0.14(+0.89%)
Jun 14, 2021 16.32 16.43 15.95 16.04 4,753,671 -0.32(-1.97%)
Jun 11, 2021 16.38 16.52 16.25 16.36 3,962,208 +0.04(+0.27%)
Jun 10, 2021 16.91 16.96 16.30 16.32 4,240,489 -0.35(-2.09%)
Jun 09, 2021 16.96 16.99 16.66 16.67 4,656,497 -0.46(-2.69%)
Jun 08, 2021 16.85 17.14 16.67 17.13 6,491,089 +0.16(+0.94%)
Jun 07, 2021 17.02 17.12 16.88 16.97 3,238,920 +0.04(+0.26%)
Jun 04, 2021 16.96 16.98 16.69 16.93 2,034,880 -0.03(-0.16%)
Jun 03, 2021 16.95 17.16 16.90 16.95 4,678,803 -0.06(-0.36%)
Jun 02, 2021 17.25 17.25 16.97 17.01 3,583,285 -0.20(-1.13%)
Jun 01, 2021 16.97 17.21 16.97 17.21 4,011,600 +0.29(+1.73%)
May 28, 2021 16.99 16.99 16.67 16.92 2,927,303 -0.04(-0.26%)
May 27, 2021 16.93 17.02 16.78 16.96 4,826,367 +0.28(+1.70%)
May 26, 2021 16.47 16.69 16.38 16.68 4,743,087 +0.21(+1.29%)
May 25, 2021 16.93 17.11 16.44 16.46 5,169,721 -0.40(-2.37%)
May 24, 2021 16.90 16.95 16.75 16.86 6,454,799 -0.01(-0.05%)
May 21, 2021 16.71 17.01 16.67 16.87 4,825,906 +0.31(+1.87%)
May 20, 2021 16.63 16.69 16.41 16.56 3,127,029 -0.13(-0.80%)
May 19, 2021 16.59 16.69 16.29 16.69 5,301,186 -0.04(-0.27%)
May 18, 2021 17.00 17.13 16.73 16.74 4,259,046 -0.27(-1.62%)
May 17, 2021 16.90 17.06 16.72 17.01 2,954,644 +0.04(+0.21%)
May 14, 2021 16.69 17.01 16.55 16.98 4,535,619 +0.39(+2.35%)
May 13, 2021 16.11 16.63 16.07 16.59 8,414,825 +0.44(+2.75%)
May 12, 2021 16.94 17.03 16.08 16.14 6,680,210 -0.62(-3.70%)
May 11, 2021 16.66 17.03 16.59 16.77 6,495,483 -0.09(-0.53%)
May 10, 2021 17.10 17.24 16.85 16.85 4,523,851 -0.13(-0.78%)
May 07, 2021 16.50 16.99 16.42 16.99 4,728,561 +0.12(+0.74%)
May 06, 2021 16.68 16.89 16.39 16.86 5,194,125 +0.27(+1.60%)
May 05, 2021 16.62 16.79 16.38 16.60 5,464,810 +0.04(+0.21%)
May 04, 2021 16.19 16.56 16.04 16.56 3,812,638 +0.28(+1.74%)
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.