Skip to main content

First Horizon Corp (NY: FHN )

14.76 -0.16 (-1.11%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.56 12.57 12.10 12.21 7,151,808 -0.28(-2.25%)
Jan 28, 2021 12.23 12.55 12.14 12.50 8,311,663 +0.45(+3.72%)
Jan 27, 2021 12.14 12.25 11.82 12.05 7,680,780 -0.29(-2.35%)
Jan 26, 2021 12.87 12.98 12.33 12.34 7,660,469 -0.36(-2.84%)
Jan 25, 2021 12.80 12.83 12.22 12.70 5,451,283 -0.11(-0.82%)
Jan 22, 2021 12.31 12.85 12.31 12.80 5,147,082 +0.19(+1.53%)
Jan 21, 2021 12.89 13.02 12.49 12.61 6,298,581 -0.32(-2.45%)
Jan 20, 2021 13.21 13.24 12.88 12.93 6,872,918 -0.31(-2.32%)
Jan 19, 2021 13.30 13.33 13.11 13.23 3,503,934 +0.02(+0.13%)
Jan 15, 2021 13.30 13.44 13.05 13.22 5,123,088 -0.39(-2.84%)
Jan 14, 2021 13.23 13.61 13.13 13.60 5,819,479 +0.50(+3.83%)
Jan 13, 2021 13.35 13.38 13.02 13.10 4,978,750 -0.28(-2.10%)
Jan 12, 2021 12.99 13.45 12.99 13.38 5,260,148 +0.25(+1.87%)
Jan 11, 2021 12.85 13.23 12.70 13.14 5,791,283 +0.11(+0.88%)
Jan 08, 2021 13.20 13.21 12.77 13.02 4,773,293 -0.12(-0.94%)
Jan 07, 2021 12.80 13.29 12.73 13.15 9,416,189 +0.54(+4.25%)
Jan 06, 2021 11.97 12.75 11.93 12.61 12,201,041 +1.06(+9.13%)
Jan 05, 2021 11.31 11.75 11.31 11.55 7,627,594 +0.26(+2.34%)
Jan 04, 2021 11.31 11.41 11.04 11.29 5,006,012 +0.07(+0.63%)
Dec 31, 2020 11.22 11.22 11.22 2,767,733 -0.02(-0.16%)
Dec 30, 2020 11.07 11.30 11.07 11.24 2,767,733 +0.20(+1.83%)
Dec 29, 2020 11.17 11.17 10.99 11.04 3,060,903 -0.11(-0.95%)
Dec 28, 2020 11.20 11.31 11.10 11.14 2,852,934 +0.03(+0.24%)
Dec 24, 2020 11.22 11.22 10.97 11.12 1,490,495 -0.09(-0.78%)
Dec 23, 2020 10.96 11.24 10.92 11.20 4,333,399 +0.40(+3.75%)
Dec 22, 2020 10.93 11.03 10.79 10.80 3,388,992 -0.12(-1.13%)
Dec 21, 2020 10.82 10.99 10.69 10.92 9,688,573 +0.07(+0.65%)
Dec 18, 2020 11.11 11.12 10.77 10.85 17,830,680 -0.25(-2.22%)
Dec 17, 2020 11.34 11.34 11.06 11.10 10,293,080 -0.28(-2.47%)
Dec 16, 2020 11.39 11.41 11.22 11.38 8,513,060 +0.04(+0.31%)
Dec 15, 2020 11.29 11.38 11.17 11.34 15,840,155 +0.18(+1.58%)
Dec 14, 2020 11.52 11.57 11.12 11.17 4,105,027 -0.11(-0.94%)
Dec 11, 2020 11.22 11.36 11.16 11.27 3,963,396 -0.12(-1.08%)
Dec 10, 2020 11.30 11.46 11.23 11.40 3,684,588 -0.04(-0.31%)
Dec 09, 2020 11.48 11.64 11.34 11.43 5,974,402 +0.06(+0.53%)
Dec 08, 2020 11.28 11.47 11.28 11.37 3,229,109 -0.05(-0.46%)
Dec 07, 2020 11.42 11.47 11.24 11.42 2,729,150 -0.03(-0.30%)
Dec 04, 2020 11.30 11.47 11.24 11.46 5,056,703 +0.28(+2.49%)
Dec 03, 2020 11.14 11.29 11.08 11.18 3,201,252 +0.01(+0.08%)
Dec 02, 2020 10.92 11.25 10.84 11.17 4,198,637 +0.19(+1.74%)
Dec 01, 2020 10.89 11.14 10.87 10.98 3,207,212 +0.36(+3.36%)
Nov 30, 2020 11.00 11.14 10.60 10.62 5,288,054 -0.44(-4.01%)
Nov 27, 2020 11.14 11.31 10.97 11.07 2,379,388 -0.17(-1.55%)
Nov 25, 2020 11.21 11.36 11.08 11.24 4,587,037 -0.12(-1.07%)
Nov 24, 2020 10.90 11.41 10.88 11.36 6,662,094 +0.69(+6.43%)
Nov 23, 2020 10.61 10.77 10.54 10.68 4,634,804 +0.27(+2.59%)
Nov 20, 2020 10.47 10.57 10.33 10.41 7,864,806 -0.17(-1.56%)
Nov 19, 2020 10.48 10.61 10.38 10.57 3,546,236 +0.04(+0.41%)
Nov 18, 2020 10.83 10.95 10.51 10.53 4,539,441 -0.30(-2.81%)
Nov 17, 2020 10.61 10.83 10.44 10.83 4,959,742 +0.04(+0.40%)
Nov 16, 2020 10.65 10.86 10.52 10.79 6,128,931 +0.53(+5.17%)
Nov 13, 2020 10.05 10.31 9.997 10.26 5,040,484 +0.34(+3.42%)
Nov 12, 2020 9.980 10.02 9.741 9.919 10,429,057 -0.28(-2.73%)
Nov 11, 2020 10.43 10.45 9.980 10.20 7,736,594 -0.18(-1.76%)
Nov 10, 2020 10.54 10.63 10.32 10.38 6,256,769 -0.08(-0.75%)
Nov 09, 2020 10.19 10.80 10.19 10.46 13,305,868 +1.18(+12.75%)
Nov 06, 2020 9.658 9.754 9.206 9.276 5,978,895 -0.30(-3.09%)
Nov 05, 2020 9.041 9.650 9.041 9.571 6,697,257 +0.58(+6.48%)
Nov 04, 2020 9.215 9.319 8.737 8.989 11,235,370 -0.55(-5.74%)
Nov 03, 2020 9.493 9.632 9.406 9.537 5,942,492 +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.