Skip to main content

First Horizon Corp (NY: FHN )

14.46 +0.19 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.55 12.55 12.09 12.20 7,158,469 -0.28(-2.25%)
Jan 28, 2021 12.22 12.54 12.13 12.48 8,319,404 +0.45(+3.72%)
Jan 27, 2021 12.13 12.24 11.81 12.04 7,687,933 -0.29(-2.35%)
Jan 26, 2021 12.86 12.97 12.32 12.33 7,667,603 -0.36(-2.84%)
Jan 25, 2021 12.79 12.82 12.21 12.69 5,456,360 -0.11(-0.82%)
Jan 22, 2021 12.30 12.84 12.30 12.79 5,151,875 +0.19(+1.53%)
Jan 21, 2021 12.88 13.01 12.48 12.60 6,304,447 -0.32(-2.45%)
Jan 20, 2021 13.20 13.23 12.87 12.91 6,879,319 -0.31(-2.33%)
Jan 19, 2021 13.29 13.32 13.10 13.22 3,507,197 +0.02(+0.13%)
Jan 15, 2021 13.28 13.42 13.04 13.20 5,127,859 -0.39(-2.84%)
Jan 14, 2021 13.21 13.60 13.12 13.59 5,824,899 +0.50(+3.82%)
Jan 13, 2021 13.34 13.37 13.01 13.09 4,983,387 -0.28(-2.10%)
Jan 12, 2021 12.98 13.43 12.98 13.37 5,265,047 +0.25(+1.87%)
Jan 11, 2021 12.84 13.22 12.69 13.13 5,796,676 +0.11(+0.88%)
Jan 08, 2021 13.19 13.20 12.76 13.01 4,777,738 -0.12(-0.94%)
Jan 07, 2021 12.79 13.27 12.72 13.13 9,424,958 +0.54(+4.25%)
Jan 06, 2021 11.96 12.74 11.92 12.60 12,212,404 +1.05(+9.13%)
Jan 05, 2021 11.30 11.74 11.30 11.54 7,634,698 +0.26(+2.34%)
Jan 04, 2021 11.30 11.39 11.03 11.28 5,010,674 +0.07(+0.63%)
Dec 31, 2020 11.21 11.21 11.21 2,770,310 -0.02(-0.16%)
Dec 30, 2020 11.06 11.29 11.06 11.23 2,770,310 +0.20(+1.83%)
Dec 29, 2020 11.16 11.16 10.98 11.03 3,063,754 -0.11(-0.95%)
Dec 28, 2020 11.19 11.30 11.09 11.13 2,855,591 +0.03(+0.24%)
Dec 24, 2020 11.21 11.21 10.96 11.10 1,491,883 -0.09(-0.79%)
Dec 23, 2020 10.95 11.23 10.91 11.19 4,337,435 +0.40(+3.75%)
Dec 22, 2020 10.92 11.02 10.78 10.79 3,392,148 -0.12(-1.13%)
Dec 21, 2020 10.81 10.98 10.68 10.91 9,697,596 +0.07(+0.65%)
Dec 18, 2020 11.10 11.11 10.76 10.84 17,847,284 -0.25(-2.22%)
Dec 17, 2020 11.32 11.33 11.05 11.09 10,302,665 -0.28(-2.47%)
Dec 16, 2020 11.38 11.39 11.21 11.37 8,520,989 +0.04(+0.31%)
Dec 15, 2020 11.28 11.37 11.16 11.33 15,854,907 +0.18(+1.57%)
Dec 14, 2020 11.51 11.56 11.10 11.16 4,108,850 -0.11(-0.94%)
Dec 11, 2020 11.21 11.35 11.15 11.26 3,967,087 -0.12(-1.08%)
Dec 10, 2020 11.29 11.45 11.22 11.39 3,688,020 -0.04(-0.31%)
Dec 09, 2020 11.46 11.63 11.33 11.42 5,979,966 +0.06(+0.54%)
Dec 08, 2020 11.26 11.46 11.26 11.36 3,232,117 -0.05(-0.46%)
Dec 07, 2020 11.41 11.46 11.23 11.41 2,731,692 -0.03(-0.30%)
Dec 04, 2020 11.29 11.46 11.23 11.45 5,061,412 +0.28(+2.49%)
Dec 03, 2020 11.13 11.28 11.07 11.17 3,204,233 +0.01(+0.08%)
Dec 02, 2020 10.91 11.24 10.83 11.16 4,202,547 +0.19(+1.74%)
Dec 01, 2020 10.88 11.13 10.86 10.97 3,210,199 +0.36(+3.36%)
Nov 30, 2020 10.99 11.13 10.59 10.61 5,292,978 -0.44(-4.01%)
Nov 27, 2020 11.13 11.30 10.96 11.06 2,381,604 -0.17(-1.55%)
Nov 25, 2020 11.20 11.35 11.07 11.23 4,591,309 -0.12(-1.07%)
Nov 24, 2020 10.89 11.40 10.87 11.35 6,668,299 +0.69(+6.43%)
Nov 23, 2020 10.60 10.76 10.54 10.67 4,639,120 +0.27(+2.59%)
Nov 20, 2020 10.46 10.56 10.32 10.40 7,872,131 -0.17(-1.56%)
Nov 19, 2020 10.47 10.60 10.37 10.56 3,549,538 +0.04(+0.41%)
Nov 18, 2020 10.82 10.93 10.50 10.52 4,543,668 -0.30(-2.81%)
Nov 17, 2020 10.60 10.82 10.43 10.82 4,964,361 +0.04(+0.40%)
Nov 16, 2020 10.64 10.85 10.51 10.78 6,134,639 +0.53(+5.17%)
Nov 13, 2020 10.04 10.31 9.988 10.25 5,045,178 +0.34(+3.42%)
Nov 12, 2020 9.971 10.01 9.732 9.910 10,438,769 -0.28(-2.73%)
Nov 11, 2020 10.42 10.44 9.971 10.19 7,743,799 -0.18(-1.76%)
Nov 10, 2020 10.53 10.62 10.31 10.37 6,262,596 -0.08(-0.75%)
Nov 09, 2020 10.18 10.79 10.18 10.45 13,318,259 +1.18(+12.75%)
Nov 06, 2020 9.649 9.745 9.198 9.267 5,984,463 -0.30(-3.09%)
Nov 05, 2020 9.033 9.641 9.033 9.563 6,703,494 +0.58(+6.48%)
Nov 04, 2020 9.206 9.311 8.729 8.981 11,245,833 -0.55(-5.74%)
Nov 03, 2020 9.484 9.623 9.398 9.528 5,948,026 +0.24(+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.