Skip to main content

First Horizon Corp (NY: FHN )

14.46 +0.19 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 28.67 28.89 28.58 28.70 800,765 -0.10(-0.35%)
Feb 25, 2005 28.79 28.87 28.64 28.81 479,391 +0.14(+0.49%)
Feb 24, 2005 28.60 28.78 28.54 28.66 679,509 +0.15(+0.52%)
Feb 23, 2005 28.66 28.72 28.46 28.52 830,560 +0.18(+0.64%)
Feb 22, 2005 28.62 28.74 28.31 28.33 811,883 -0.28(-0.99%)
Feb 18, 2005 28.85 28.86 28.62 28.62 800,320 -0.22(-0.77%)
Feb 17, 2005 29.34 29.34 28.84 28.84 634,445 -0.50(-1.70%)
Feb 16, 2005 29.42 29.43 29.11 29.34 543,725 -0.04(-0.14%)
Feb 15, 2005 29.27 29.48 29.13 29.38 852,795 +0.22(+0.74%)
Feb 14, 2005 29.28 29.31 29.01 29.16 673,283 -0.08(-0.28%)
Feb 11, 2005 29.10 29.30 28.95 29.24 656,236 +0.22(+0.74%)
Feb 10, 2005 29.28 29.39 28.89 29.03 1,197,590 -0.19(-0.65%)
Feb 09, 2005 29.85 29.95 29.22 29.22 1,229,164 -0.63(-2.12%)
Feb 08, 2005 29.99 30.15 29.79 29.85 1,269,039 -0.02(-0.07%)
Feb 07, 2005 29.53 29.93 29.45 29.87 1,536,455 +0.49(+1.65%)
Feb 04, 2005 29.22 29.62 29.08 29.39 1,790,678 +0.51(+1.75%)
Feb 03, 2005 28.59 29.16 28.41 28.88 1,531,712 +0.31(+1.09%)
Feb 02, 2005 28.77 28.77 28.33 28.57 1,784,452 -0.20(-0.70%)
Feb 01, 2005 28.65 28.93 28.58 28.77 1,237,762 +0.05(+0.19%)
Jan 31, 2005 28.60 28.81 28.48 28.72 1,021,487 +0.16(+0.54%)
Jan 28, 2005 28.85 28.93 28.39 28.56 1,083,449 -0.24(-0.84%)
Jan 27, 2005 29.08 29.08 28.61 28.81 1,058,397 -0.20(-0.67%)
Jan 26, 2005 29.14 29.22 28.93 29.00 977,016 -0.02(-0.07%)
Jan 25, 2005 29.14 29.24 28.95 29.02 1,118,729 +0.01(+0.05%)
Jan 24, 2005 29.04 29.22 28.91 29.01 720,570 -0.03(-0.09%)
Jan 21, 2005 28.92 29.24 28.88 29.04 940,995 +0.12(+0.42%)
Jan 20, 2005 29.09 29.11 28.84 28.91 1,225,755 -0.12(-0.42%)
Jan 19, 2005 28.97 29.51 28.87 29.04 1,695,215 +0.22(+0.77%)
Jan 18, 2005 28.50 28.96 28.33 28.81 1,043,722 +0.36(+1.26%)
Jan 14, 2005 28.54 28.60 28.39 28.45 810,697 -0.08(-0.28%)
Jan 13, 2005 28.74 28.77 28.53 28.54 907,791 -0.11(-0.38%)
Jan 12, 2005 28.71 28.81 28.52 28.64 1,368,209 -0.03(-0.12%)
Jan 11, 2005 28.59 28.72 28.54 28.68 1,148,228 +0.01(+0.02%)
Jan 10, 2005 28.67 28.81 28.57 28.67 1,325,369 +0.05(+0.16%)
Jan 07, 2005 28.95 29.08 28.59 28.62 1,418,460 -0.20(-0.68%)
Jan 06, 2005 28.70 29.21 28.70 28.82 1,603,161 +0.12(+0.42%)
Jan 05, 2005 28.72 28.93 28.60 28.70 1,269,929 -0.03(-0.09%)
Jan 04, 2005 29.21 29.29 28.60 28.72 1,338,858 -0.32(-1.11%)
Jan 03, 2005 29.18 29.37 29.04 29.05 1,558,691 -0.03(-0.12%)
Dec 31, 2004 29.11 29.41 28.99 29.08 621,104 +0.07(+0.26%)
Dec 30, 2004 28.97 29.10 28.86 29.01 629,554 +0.00(+0.00%)
Dec 29, 2004 28.92 29.01 28.77 29.01 607,022 +0.16(+0.56%)
Dec 28, 2004 28.81 28.97 28.76 28.85 776,158 +0.11(+0.38%)
Dec 27, 2004 28.97 29.03 28.57 28.74 1,007,553 -0.24(-0.81%)
Dec 23, 2004 28.91 29.10 28.78 28.97 1,224,569 +0.13(+0.47%)
Dec 22, 2004 28.68 29.04 28.40 28.84 3,367,158 -0.38(-1.29%)
Dec 21, 2004 29.06 29.24 28.95 29.22 806,991 +0.32(+1.12%)
Dec 20, 2004 29.07 29.24 28.83 28.89 773,786 -0.18(-0.60%)
Dec 17, 2004 28.84 29.07 28.84 29.07 2,386,583 +0.07(+0.26%)
Dec 16, 2004 29.00 29.22 28.87 28.99 1,164,978 -0.07(-0.26%)
Dec 15, 2004 29.28 29.57 29.01 29.07 1,459,521 -0.51(-1.71%)
Dec 14, 2004 29.22 29.57 29.22 29.57 1,231,536 +0.36(+1.25%)
Dec 13, 2004 28.73 29.35 28.71 29.21 2,374,724 +0.49(+1.69%)
Dec 10, 2004 29.53 29.53 28.71 28.72 1,476,124 -0.28(-0.98%)
Dec 09, 2004 29.24 29.30 28.97 29.01 1,308,470 -0.23(-0.78%)
Dec 08, 2004 29.04 29.26 29.01 29.24 1,399,041 +0.29(+1.00%)
Dec 07, 2004 29.39 29.41 28.94 28.95 1,413,420 -0.44(-1.49%)
Dec 06, 2004 29.78 29.78 29.39 29.39 1,464,117 -0.40(-1.34%)
Dec 03, 2004 29.60 29.80 29.51 29.78 991,692 +0.06(+0.20%)
Dec 02, 2004 29.72 29.78 29.55 29.72 1,070,849 -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.