Skip to main content

First Horizon Corp (NY: FHN )

15.76 -0.02 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 14.61 14.78 14.53 14.64 3,388,101 +0.08(+0.55%)
Aug 30, 2021 14.96 14.96 14.55 14.56 3,517,961 -0.35(-2.34%)
Aug 27, 2021 14.56 14.96 14.54 14.91 4,125,195 +0.34(+2.33%)
Aug 26, 2021 14.84 14.86 14.52 14.57 3,058,736 -0.14(-0.97%)
Aug 25, 2021 14.62 14.91 14.48 14.71 3,870,925 +0.21(+1.42%)
Aug 24, 2021 14.30 14.55 14.28 14.51 6,132,563 +0.25(+1.75%)
Aug 23, 2021 14.25 14.32 14.16 14.26 3,392,453 +0.12(+0.82%)
Aug 20, 2021 13.87 14.15 13.81 14.14 4,755,904 +0.21(+1.54%)
Aug 19, 2021 14.08 14.16 13.80 13.93 4,087,192 -0.31(-2.20%)
Aug 18, 2021 14.22 14.55 14.14 14.24 4,018,303 -0.05(-0.37%)
Aug 17, 2021 14.33 14.51 14.12 14.29 4,375,694 -0.21(-1.42%)
Aug 16, 2021 14.43 14.60 14.30 14.50 4,639,838 -0.02(-0.12%)
Aug 13, 2021 14.68 14.73 14.50 14.52 4,042,902 -0.12(-0.79%)
Aug 12, 2021 14.74 14.78 14.52 14.63 4,308,512 -0.03(-0.18%)
Aug 11, 2021 14.44 14.67 14.33 14.66 4,610,844 +0.30(+2.12%)
Aug 10, 2021 14.12 14.41 14.08 14.36 3,577,307 +0.20(+1.39%)
Aug 09, 2021 14.20 14.36 14.06 14.16 4,066,222 -0.11(-0.75%)
Aug 06, 2021 14.23 14.42 14.12 14.27 4,399,020 +0.29(+2.04%)
Aug 05, 2021 13.96 14.07 13.93 13.98 3,841,322 +0.11(+0.77%)
Aug 04, 2021 13.78 14.07 13.71 13.87 4,588,192 -0.11(-0.77%)
Aug 03, 2021 13.76 14.04 13.47 13.98 5,287,822 +0.30(+2.22%)
Aug 02, 2021 13.86 14.20 13.65 13.68 6,061,360 -0.13(-0.91%)
Jul 30, 2021 13.93 14.11 13.72 13.80 6,330,663 -0.15(-1.09%)
Jul 29, 2021 14.05 14.11 13.87 13.95 9,085,384 +0.07(+0.52%)
Jul 28, 2021 13.87 14.00 13.60 13.88 3,607,772 +0.15(+1.11%)
Jul 27, 2021 13.65 13.85 13.52 13.73 4,609,076 -0.10(-0.71%)
Jul 26, 2021 13.84 14.12 13.78 13.83 5,669,131 +0.04(+0.32%)
Jul 23, 2021 13.87 14.07 13.73 13.78 4,281,557 +0.07(+0.52%)
Jul 22, 2021 14.05 14.08 13.69 13.71 8,004,022 -0.39(-2.79%)
Jul 21, 2021 13.99 14.33 13.97 14.11 5,663,231 +0.30(+2.20%)
Jul 20, 2021 13.53 14.04 13.37 13.80 9,662,916 +0.39(+2.93%)
Jul 19, 2021 13.62 13.71 13.27 13.41 12,276,948 -0.49(-3.53%)
Jul 16, 2021 14.19 14.38 13.87 13.90 11,884,691 -0.81(-5.52%)
Jul 15, 2021 14.44 14.87 14.37 14.71 6,735,766 +0.10(+0.67%)
Jul 14, 2021 14.76 14.96 14.47 14.62 7,924,830 -0.10(-0.67%)
Jul 13, 2021 15.08 15.10 14.66 14.71 6,966,123 -0.40(-2.66%)
Jul 12, 2021 14.78 15.21 14.64 15.12 5,744,863 +0.12(+0.77%)
Jul 09, 2021 14.76 15.02 14.64 15.00 6,944,326 +0.59(+4.09%)
Jul 08, 2021 14.38 14.66 14.16 14.41 9,236,636 -0.32(-2.18%)
Jul 07, 2021 14.67 14.90 14.57 14.73 10,676,423 -0.13(-0.90%)
Jul 06, 2021 15.20 15.23 14.75 14.87 7,359,650 -0.53(-3.42%)
Jul 02, 2021 15.53 15.55 15.27 15.39 4,375,187 -0.09(-0.58%)
Jul 01, 2021 15.53 15.62 15.37 15.48 4,746,876 +0.04(+0.29%)
Jun 30, 2021 15.37 15.51 15.32 15.44 5,314,797 +0.00(+0.00%)
Jun 29, 2021 15.77 15.98 15.41 15.44 6,555,531 -0.15(-0.97%)
Jun 28, 2021 15.85 15.85 15.53 15.59 4,186,435 -0.37(-2.30%)
Jun 25, 2021 15.74 16.05 15.62 15.96 6,900,876 +0.31(+2.00%)
Jun 24, 2021 15.55 15.76 15.35 15.64 3,628,372 +0.21(+1.33%)
Jun 23, 2021 15.55 15.61 15.38 15.44 5,895,290 +0.08(+0.52%)
Jun 22, 2021 15.34 15.46 15.11 15.36 5,342,264 +0.01(+0.06%)
Jun 21, 2021 15.12 15.45 15.12 15.35 4,527,881 +0.39(+2.63%)
Jun 18, 2021 14.83 15.14 14.73 14.96 13,109,344 -0.29(-1.93%)
Jun 17, 2021 16.41 16.42 15.21 15.25 7,382,431 -1.04(-6.36%)
Jun 16, 2021 16.05 16.37 15.88 16.29 4,724,427 +0.12(+0.72%)
Jun 15, 2021 16.03 16.32 15.89 16.17 5,880,501 +0.14(+0.89%)
Jun 14, 2021 16.30 16.41 15.94 16.03 4,758,098 -0.32(-1.97%)
Jun 11, 2021 16.37 16.51 16.24 16.35 3,965,898 +0.04(+0.27%)
Jun 10, 2021 16.89 16.95 16.29 16.30 4,244,438 -0.35(-2.09%)
Jun 09, 2021 16.95 16.97 16.64 16.65 4,660,834 -0.46(-2.69%)
Jun 08, 2021 16.84 17.12 16.65 17.11 6,497,135 +0.16(+0.94%)
Jun 07, 2021 17.01 17.10 16.86 16.95 3,241,937 +0.04(+0.26%)
Jun 04, 2021 16.95 16.96 16.68 16.91 2,036,775 -0.03(-0.16%)
Jun 03, 2021 16.94 17.14 16.88 16.94 4,683,161 -0.06(-0.36%)
Jun 02, 2021 17.24 17.24 16.95 17.00 3,586,622 -0.20(-1.13%)
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.