Skip to main content

First Horizon Corp (NY: FHN )

15.43 +0.11 (+0.69%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 15.30 15.30 14.89 14.86 4,596,490 -0.28(-1.87%)
Sep 29, 2021 15.13 15.20 14.94 15.15 3,272,898 +0.12(+0.79%)
Sep 28, 2021 15.28 15.33 14.98 15.03 4,381,251 -0.19(-1.26%)
Sep 27, 2021 14.89 15.32 14.89 15.22 4,631,600 +0.55(+3.73%)
Sep 24, 2021 14.47 14.73 14.44 14.67 3,706,596 +0.19(+1.32%)
Sep 23, 2021 14.06 14.59 14.05 14.48 3,194,436 +0.56(+4.00%)
Sep 22, 2021 13.71 14.07 13.70 13.92 4,112,984 +0.39(+2.90%)
Sep 21, 2021 13.74 13.79 13.44 13.53 3,489,655 -0.16(-1.13%)
Sep 20, 2021 13.53 13.71 13.39 13.69 8,415,548 -0.20(-1.45%)
Sep 17, 2021 13.97 14.14 13.78 13.89 10,502,121 -0.11(-0.78%)
Sep 16, 2021 14.23 14.29 13.97 14.00 3,396,921 -0.14(-0.97%)
Sep 15, 2021 13.88 14.19 13.87 14.13 3,034,711 +0.29(+2.11%)
Sep 14, 2021 14.29 14.30 13.80 13.84 4,528,558 -0.39(-2.76%)
Sep 13, 2021 14.03 14.25 13.96 14.23 4,303,555 +0.33(+2.36%)
Sep 10, 2021 14.16 14.16 13.90 13.91 3,746,476 -0.17(-1.23%)
Sep 09, 2021 13.88 14.19 13.81 14.08 4,553,688 +0.23(+1.65%)
Sep 08, 2021 14.01 14.16 13.82 13.85 7,354,931 -0.38(-2.67%)
Sep 07, 2021 14.38 14.60 14.23 14.23 3,485,609 -0.12(-0.82%)
Sep 03, 2021 14.46 14.49 14.26 14.35 3,248,583 -0.06(-0.44%)
Sep 02, 2021 14.48 14.60 14.25 14.41 6,821,516 -0.22(-1.48%)
Sep 01, 2021 14.86 14.86 14.55 14.63 2,600,158 -0.18(-1.22%)
Aug 31, 2021 14.77 14.95 14.69 14.81 3,350,029 +0.08(+0.55%)
Aug 30, 2021 15.13 15.13 14.72 14.73 3,478,429 -0.35(-2.34%)
Aug 27, 2021 14.73 15.13 14.71 15.08 4,078,840 +0.34(+2.33%)
Aug 26, 2021 15.01 15.03 14.68 14.74 3,024,364 -0.14(-0.97%)
Aug 25, 2021 14.79 15.08 14.65 14.88 3,827,426 +0.21(+1.42%)
Aug 24, 2021 14.47 14.72 14.44 14.67 6,063,651 +0.25(+1.75%)
Aug 23, 2021 14.41 14.48 14.33 14.42 3,354,332 +0.12(+0.82%)
Aug 20, 2021 14.02 14.31 13.97 14.30 4,702,461 +0.22(+1.54%)
Aug 19, 2021 14.24 14.32 13.96 14.09 4,041,264 -0.32(-2.20%)
Aug 18, 2021 14.38 14.71 14.30 14.40 3,973,149 -0.05(-0.37%)
Aug 17, 2021 14.49 14.67 14.28 14.46 4,326,523 -0.21(-1.42%)
Aug 16, 2021 14.59 14.76 14.47 14.66 4,587,699 -0.02(-0.12%)
Aug 13, 2021 14.85 14.90 14.66 14.68 3,997,471 -0.12(-0.79%)
Aug 12, 2021 14.91 14.94 14.68 14.80 4,260,096 -0.03(-0.18%)
Aug 11, 2021 14.60 14.84 14.49 14.83 4,559,031 +0.31(+2.12%)
Aug 10, 2021 14.28 14.57 14.24 14.52 3,537,108 +0.20(+1.39%)
Aug 09, 2021 14.36 14.52 14.22 14.32 4,020,529 -0.11(-0.75%)
Aug 06, 2021 14.39 14.59 14.28 14.43 4,349,587 +0.29(+2.04%)
Aug 05, 2021 14.12 14.23 14.09 14.14 3,798,157 +0.11(+0.77%)
Aug 04, 2021 13.93 14.23 13.87 14.03 4,536,633 -0.11(-0.77%)
Aug 03, 2021 13.91 14.20 13.62 14.14 5,228,402 +0.31(+2.22%)
Aug 02, 2021 14.01 14.36 13.81 13.83 5,993,247 -0.13(-0.91%)
Jul 30, 2021 14.09 14.27 13.88 13.96 6,259,524 -0.15(-1.09%)
Jul 29, 2021 14.21 14.27 14.02 14.11 8,983,290 +0.07(+0.51%)
Jul 28, 2021 14.02 14.16 13.75 14.04 3,567,231 +0.15(+1.11%)
Jul 27, 2021 13.81 14.01 13.67 13.89 4,557,283 -0.10(-0.71%)
Jul 26, 2021 14.00 14.28 13.93 13.99 5,605,425 +0.05(+0.32%)
Jul 23, 2021 14.03 14.23 13.88 13.94 4,233,444 +0.07(+0.52%)
Jul 22, 2021 14.21 14.24 13.84 13.87 7,914,079 -0.40(-2.79%)
Jul 21, 2021 14.15 14.49 14.13 14.27 5,599,592 +0.31(+2.20%)
Jul 20, 2021 13.68 14.19 13.53 13.96 9,554,332 +0.40(+2.93%)
Jul 19, 2021 13.78 13.87 13.42 13.56 12,138,989 -0.50(-3.54%)
Jul 16, 2021 14.35 14.55 14.03 14.06 11,751,140 -0.82(-5.53%)
Jul 15, 2021 14.60 15.04 14.53 14.88 6,660,074 +0.10(+0.67%)
Jul 14, 2021 14.93 15.13 14.63 14.78 7,835,777 -0.10(-0.67%)
Jul 13, 2021 15.25 15.27 14.83 14.88 6,887,843 -0.41(-2.66%)
Jul 12, 2021 14.94 15.39 14.81 15.29 5,680,307 +0.12(+0.77%)
Jul 09, 2021 14.93 15.19 14.81 15.17 6,866,291 +0.60(+4.09%)
Jul 08, 2021 14.55 14.83 14.32 14.57 9,132,842 -0.33(-2.18%)
Jul 07, 2021 14.84 15.07 14.74 14.90 10,556,450 -0.14(-0.90%)
Jul 06, 2021 15.37 15.41 14.91 15.03 7,276,948 -0.53(-3.42%)
Jul 02, 2021 15.70 15.73 15.44 15.57 4,326,022 -0.09(-0.58%)
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.