Skip to main content

First Horizon Corp (NY: FHN )

14.72 -0.20 (-1.32%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 28.70 28.91 28.60 28.73 800,020 -0.10(-0.35%)
Feb 25, 2005 28.81 28.90 28.67 28.83 478,945 +0.14(+0.49%)
Feb 24, 2005 28.63 28.81 28.56 28.69 678,876 +0.15(+0.52%)
Feb 23, 2005 28.68 28.74 28.49 28.54 829,787 +0.18(+0.64%)
Feb 22, 2005 28.65 28.76 28.33 28.36 811,127 -0.28(-0.99%)
Feb 18, 2005 28.87 28.89 28.64 28.64 799,576 -0.22(-0.77%)
Feb 17, 2005 29.37 29.37 28.87 28.87 633,855 -0.50(-1.70%)
Feb 16, 2005 29.45 29.46 29.14 29.37 543,220 -0.04(-0.14%)
Feb 15, 2005 29.30 29.51 29.16 29.41 852,002 +0.22(+0.74%)
Feb 14, 2005 29.31 29.34 29.04 29.19 672,656 -0.08(-0.28%)
Feb 11, 2005 29.12 29.33 28.98 29.27 655,625 +0.22(+0.74%)
Feb 10, 2005 29.31 29.42 28.91 29.06 1,196,476 -0.19(-0.65%)
Feb 09, 2005 29.88 29.98 29.24 29.24 1,228,020 -0.63(-2.12%)
Feb 08, 2005 30.01 30.18 29.82 29.88 1,267,858 -0.02(-0.07%)
Feb 07, 2005 29.56 29.95 29.48 29.90 1,535,026 +0.49(+1.65%)
Feb 04, 2005 29.25 29.64 29.10 29.41 1,789,012 +0.51(+1.75%)
Feb 03, 2005 28.62 29.18 28.44 28.91 1,530,286 +0.31(+1.09%)
Feb 02, 2005 28.80 28.80 28.36 28.60 1,782,792 -0.20(-0.70%)
Feb 01, 2005 28.68 28.96 28.60 28.80 1,236,610 +0.05(+0.19%)
Jan 31, 2005 28.62 28.83 28.50 28.74 1,020,536 +0.16(+0.54%)
Jan 28, 2005 28.88 28.96 28.42 28.59 1,082,441 -0.24(-0.84%)
Jan 27, 2005 29.10 29.10 28.64 28.83 1,057,413 -0.20(-0.67%)
Jan 26, 2005 29.17 29.25 28.95 29.03 976,107 -0.02(-0.07%)
Jan 25, 2005 29.17 29.27 28.98 29.05 1,117,688 +0.01(+0.05%)
Jan 24, 2005 29.06 29.24 28.93 29.04 719,899 -0.03(-0.09%)
Jan 21, 2005 28.95 29.26 28.91 29.06 940,120 +0.12(+0.42%)
Jan 20, 2005 29.12 29.14 28.87 28.94 1,224,614 -0.12(-0.42%)
Jan 19, 2005 29.00 29.53 28.90 29.06 1,693,637 +0.22(+0.77%)
Jan 18, 2005 28.53 28.99 28.36 28.84 1,042,751 +0.36(+1.26%)
Jan 14, 2005 28.56 28.63 28.41 28.48 809,942 -0.08(-0.28%)
Jan 13, 2005 28.76 28.79 28.56 28.56 906,946 -0.11(-0.38%)
Jan 12, 2005 28.74 28.83 28.55 28.67 1,366,935 -0.03(-0.12%)
Jan 11, 2005 28.62 28.74 28.56 28.70 1,147,159 +0.01(+0.02%)
Jan 10, 2005 28.70 28.83 28.60 28.70 1,324,135 +0.05(+0.17%)
Jan 07, 2005 28.98 29.10 28.62 28.65 1,417,140 -0.20(-0.68%)
Jan 06, 2005 28.72 29.24 28.72 28.85 1,601,669 +0.12(+0.42%)
Jan 05, 2005 28.75 28.95 28.63 28.72 1,268,747 -0.03(-0.09%)
Jan 04, 2005 29.24 29.32 28.62 28.75 1,337,612 -0.32(-1.11%)
Jan 03, 2005 29.20 29.40 29.06 29.08 1,557,240 -0.03(-0.12%)
Dec 31, 2004 29.14 29.44 29.01 29.11 620,526 +0.07(+0.26%)
Dec 30, 2004 29.00 29.12 28.89 29.04 628,968 +0.00(+0.00%)
Dec 29, 2004 28.95 29.04 28.80 29.04 606,457 +0.16(+0.56%)
Dec 28, 2004 28.83 29.00 28.79 28.87 775,436 +0.11(+0.38%)
Dec 27, 2004 28.99 29.06 28.60 28.76 1,006,615 -0.24(-0.82%)
Dec 23, 2004 28.93 29.12 28.81 29.00 1,223,429 +0.14(+0.47%)
Dec 22, 2004 28.70 29.06 28.43 28.87 3,364,024 -0.38(-1.29%)
Dec 21, 2004 29.09 29.26 28.98 29.24 806,240 +0.32(+1.12%)
Dec 20, 2004 29.10 29.27 28.86 28.92 773,066 -0.18(-0.60%)
Dec 17, 2004 28.87 29.10 28.87 29.10 2,384,362 +0.07(+0.26%)
Dec 16, 2004 29.03 29.25 28.89 29.02 1,163,894 -0.07(-0.26%)
Dec 15, 2004 29.31 29.60 29.04 29.10 1,458,163 -0.51(-1.71%)
Dec 14, 2004 29.24 29.60 29.24 29.60 1,230,390 +0.36(+1.25%)
Dec 13, 2004 28.76 29.37 28.74 29.24 2,372,514 +0.49(+1.69%)
Dec 10, 2004 29.55 29.55 28.74 28.75 1,474,750 -0.28(-0.98%)
Dec 09, 2004 29.27 29.33 28.99 29.04 1,307,252 -0.23(-0.78%)
Dec 08, 2004 29.07 29.29 29.04 29.26 1,397,740 +0.29(+1.00%)
Dec 07, 2004 29.41 29.44 28.97 28.97 1,412,105 -0.44(-1.49%)
Dec 06, 2004 29.81 29.81 29.41 29.41 1,462,754 -0.40(-1.34%)
Dec 03, 2004 29.63 29.83 29.54 29.81 990,769 +0.06(+0.20%)
Dec 02, 2004 29.74 29.81 29.58 29.75 1,069,853 -0.03(-0.09%)
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.