Skip to main content

First Horizon Corp (NY: FHN )

14.27 -0.12 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 10.52 10.59 10.34 10.55 4,210,038 +0.10(+1.00%)
Dec 28, 2018 10.38 10.53 10.30 10.44 4,483,719 +0.10(+0.93%)
Dec 27, 2018 10.31 10.41 10.02 10.34 4,460,424 -0.14(-1.37%)
Dec 26, 2018 9.944 10.49 9.856 10.49 4,499,891 +0.55(+5.56%)
Dec 24, 2018 10.12 10.18 9.928 9.936 2,026,708 -0.25(-2.44%)
Dec 21, 2018 10.33 10.45 10.13 10.18 7,260,085 -0.20(-1.93%)
Dec 20, 2018 10.28 10.43 10.22 10.38 7,167,250 +0.01(+0.08%)
Dec 19, 2018 10.66 10.78 10.30 10.38 7,569,747 -0.28(-2.63%)
Dec 18, 2018 10.86 10.95 10.57 10.66 7,723,246 -0.18(-1.70%)
Dec 17, 2018 10.82 11.01 10.77 10.84 4,886,445 -0.02(-0.22%)
Dec 14, 2018 11.02 11.21 10.85 10.87 5,514,420 -0.26(-2.38%)
Dec 13, 2018 11.45 11.49 11.12 11.13 6,994,679 -0.28(-2.46%)
Dec 12, 2018 11.55 11.55 11.24 11.41 8,360,636 +0.15(+1.34%)
Dec 11, 2018 11.62 11.72 11.26 11.26 6,005,585 -0.25(-2.14%)
Dec 10, 2018 11.98 11.99 11.48 11.51 5,515,901 -0.51(-4.23%)
Dec 07, 2018 12.21 12.30 11.94 12.01 7,365,564 -0.23(-1.88%)
Dec 06, 2018 12.22 12.28 11.84 12.24 5,515,399 -0.14(-1.16%)
Dec 04, 2018 12.86 12.91 12.22 12.39 5,728,898 -0.56(-4.36%)
Dec 03, 2018 13.29 13.32 12.91 12.95 3,848,471 -0.15(-1.15%)
Nov 30, 2018 12.92 13.17 12.92 13.10 3,359,161 +0.16(+1.23%)
Nov 29, 2018 12.94 13.11 12.87 12.94 3,314,136 -0.11(-0.85%)
Nov 28, 2018 13.06 13.19 12.85 13.06 3,177,301 -0.02(-0.12%)
Nov 27, 2018 13.06 13.22 12.98 13.07 2,505,989 -0.06(-0.48%)
Nov 26, 2018 13.03 13.22 12.99 13.13 2,608,288 +0.24(+1.85%)
Nov 23, 2018 12.75 13.02 12.74 12.90 773,342 +0.04(+0.31%)
Nov 21, 2018 12.86 12.86 12.86 0 +0.03(+0.25%)
Nov 20, 2018 12.91 13.03 12.78 12.82 4,292,325 -0.18(-1.41%)
Nov 19, 2018 13.00 13.17 12.87 13.01 2,649,533 +0.02(+0.18%)
Nov 16, 2018 12.92 13.09 12.90 12.98 5,344,429 -0.02(-0.12%)
Nov 15, 2018 12.63 13.05 12.59 13.00 4,765,351 +0.20(+1.55%)
Nov 14, 2018 13.11 13.19 12.62 12.80 5,204,381 -0.21(-1.59%)
Nov 13, 2018 12.94 13.21 12.87 13.01 4,751,319 +0.21(+1.68%)
Nov 12, 2018 12.94 13.02 12.78 12.79 3,260,843 -0.17(-1.29%)
Nov 09, 2018 13.06 13.17 12.85 12.96 5,724,493 -0.13(-0.97%)
Nov 08, 2018 13.20 13.39 13.06 13.09 3,858,190 -0.16(-1.20%)
Nov 07, 2018 13.17 13.30 12.98 13.25 5,197,137 +0.16(+1.21%)
Nov 06, 2018 12.97 13.20 12.97 13.09 4,074,015 +0.09(+0.67%)
Nov 05, 2018 13.08 13.22 12.96 13.00 4,297,790 -0.08(-0.61%)
Nov 02, 2018 13.37 13.37 12.91 13.08 4,829,959 +0.05(+0.37%)
Nov 01, 2018 12.96 13.15 12.84 13.03 3,543,466 +0.21(+1.61%)
Oct 31, 2018 12.86 13.08 12.74 12.82 3,702,670 +0.15(+1.19%)
Oct 30, 2018 12.63 12.72 12.44 12.67 4,584,089 +0.07(+0.57%)
Oct 29, 2018 12.40 12.72 12.36 12.60 3,730,234 +0.39(+3.19%)
Oct 26, 2018 12.28 12.41 12.06 12.21 4,292,583 -0.04(-0.32%)
Oct 25, 2018 11.97 12.35 11.90 12.25 3,698,397 +0.36(+3.01%)
Oct 24, 2018 12.29 12.29 11.87 11.90 4,643,298 -0.40(-3.23%)
Oct 23, 2018 11.92 12.37 11.90 12.29 7,119,567 +0.21(+1.71%)
Oct 22, 2018 12.41 12.46 11.98 12.09 5,788,579 -0.33(-2.62%)
Oct 19, 2018 12.59 12.79 12.40 12.41 5,925,600 -0.24(-1.88%)
Oct 18, 2018 12.86 12.92 12.59 12.65 8,712,889 -0.17(-1.36%)
Oct 17, 2018 12.40 12.97 12.35 12.82 9,597,922 +0.42(+3.39%)
Oct 16, 2018 12.55 12.71 12.03 12.40 15,573,396 -0.32(-2.50%)
Oct 15, 2018 12.77 12.82 12.59 12.72 6,400,579 -0.07(-0.56%)
Oct 12, 2018 13.13 13.16 12.36 12.79 6,269,168 -0.21(-1.59%)
Oct 11, 2018 13.38 13.42 12.98 13.00 5,636,399 -0.45(-3.37%)
Oct 10, 2018 13.65 13.80 13.44 13.45 4,104,343 -0.18(-1.34%)
Oct 09, 2018 13.71 13.81 13.60 13.64 6,043,537 -0.12(-0.87%)
Oct 08, 2018 13.68 13.83 13.64 13.75 2,794,569 +0.04(+0.29%)
Oct 05, 2018 13.87 13.90 13.65 13.71 3,420,324 -0.10(-0.75%)
Oct 04, 2018 13.87 14.14 13.71 13.82 4,468,508 -0.10(-0.69%)
Oct 03, 2018 13.71 14.02 13.58 13.91 4,137,795 +0.30(+2.22%)
Oct 02, 2018 13.54 13.68 13.44 13.61 5,172,233 -0.02(-0.12%)
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.