Chronicle Journal: Finance

First Horizon Corp (NY: FHN )

16.13 USD -0.49 (-2.95%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 16.32 16.39 16.03 16.13 3,961,877 -0.49(-2.95%)
Nov 29, 2021 16.93 16.93 16.42 16.62 2,969,365 +0.10(+0.61%)
Nov 26, 2021 16.72 16.75 16.20 16.52 3,190,177 -0.80(-4.62%)
Nov 24, 2021 17.33 17.48 17.24 17.32 2,161,534 -0.06(-0.35%)
Nov 23, 2021 17.21 17.41 17.17 17.38 3,184,341 +0.34(+2.00%)
Nov 22, 2021 17.11 17.23 16.93 17.04 2,962,845 +0.26(+1.55%)
Nov 19, 2021 16.73 16.92 16.60 16.78 2,389,591 -0.25(-1.47%)
Nov 18, 2021 17.12 17.07 17.00 17.03 2,297,547 -0.13(-0.76%)
Nov 17, 2021 17.23 17.30 16.99 17.16 2,071,448 -0.13(-0.75%)
Nov 16, 2021 17.29 17.40 17.10 17.29 2,883,782 +0.06(+0.35%)
Nov 15, 2021 17.29 17.35 17.18 17.23 2,484,346 +0.06(+0.35%)
Nov 12, 2021 17.33 17.33 17.01 17.17 2,705,616 -0.16(-0.92%)
Nov 11, 2021 17.31 17.41 17.21 17.33 2,162,043 +0.03(+0.17%)
Nov 10, 2021 17.34 17.23 17.30 3,599,524 +0.03(+0.17%)
Nov 09, 2021 17.07 17.32 16.94 17.27 3,970,073 -0.01(-0.06%)
Nov 08, 2021 17.39 17.44 17.12 17.28 2,734,174 -0.04(-0.23%)
Nov 05, 2021 17.40 17.54 17.15 17.32 3,513,452 +0.18(+1.05%)
Nov 04, 2021 17.40 17.40 16.96 17.14 3,959,879 -0.33(-1.89%)
Nov 03, 2021 17.00 17.63 16.97 17.47 6,433,288 +0.43(+2.52%)
Nov 02, 2021 17.26 17.35 16.92 17.04 3,422,668 -0.29(-1.67%)
Nov 01, 2021 17.14 17.33 17.05 17.33 5,055,582 +0.36(+2.12%)
Oct 29, 2021 17.23 17.35 16.97 16.97 4,151,797 -0.22(-1.28%)
Oct 28, 2021 16.74 17.21 16.74 17.19 4,655,571 +0.51(+3.06%)
Oct 27, 2021 16.96 17.14 16.65 16.68 4,627,519 -0.10(-0.60%)
Oct 26, 2021 16.97 16.78 16.78 2,841,509 -0.19(-1.12%)
Oct 25, 2021 17.15 17.16 16.90 16.97 3,570,458 -0.09(-0.53%)
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%)
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.