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 (%)
Mar 29, 2018 14.77 14.77 14.77 0 +0.16(+1.13%)
Mar 28, 2018 14.42 14.80 14.32 14.61 4,641,962 +0.21(+1.47%)
Mar 27, 2018 14.84 14.89 14.28 14.40 3,411,336 -0.42(-2.81%)
Mar 26, 2018 14.65 14.82 14.51 14.81 2,663,571 +0.39(+2.72%)
Mar 23, 2018 14.95 15.02 14.42 14.42 4,352,291 -0.52(-3.47%)
Mar 22, 2018 15.24 15.37 14.94 14.94 4,873,844 -0.43(-2.81%)
Mar 21, 2018 15.40 15.57 15.26 15.37 2,496,370 -0.02(-0.15%)
Mar 20, 2018 15.58 15.67 15.39 15.39 3,305,554 -0.14(-0.91%)
Mar 19, 2018 15.62 15.67 15.38 15.53 2,792,172 -0.11(-0.70%)
Mar 16, 2018 15.67 15.85 15.61 15.64 7,314,881 +0.04(+0.25%)
Mar 15, 2018 15.61 15.63 15.39 15.60 3,304,402 +0.08(+0.51%)
Mar 14, 2018 15.76 15.78 15.46 15.53 3,875,990 -0.13(-0.85%)
Mar 13, 2018 15.96 16.00 15.63 15.66 3,063,281 -0.26(-1.63%)
Mar 12, 2018 16.00 16.10 15.85 15.92 3,813,798 -0.06(-0.39%)
Mar 09, 2018 15.85 16.02 15.73 15.98 3,403,547 +0.29(+1.85%)
Mar 08, 2018 15.67 15.76 15.47 15.69 3,169,369 +0.09(+0.60%)
Mar 07, 2018 15.74 15.60 3,922,447 +0.02(+0.15%)
Mar 06, 2018 15.51 15.65 15.36 15.57 3,392,911 +0.11(+0.71%)
Mar 05, 2018 15.23 15.57 14.99 15.46 5,007,428 +0.10(+0.66%)
Mar 02, 2018 14.81 15.38 14.64 15.36 7,420,770 +0.43(+2.87%)
Mar 01, 2018 14.87 15.03 14.75 14.93 3,311,484 +0.08(+0.52%)
Feb 28, 2018 15.17 15.32 14.85 14.85 2,303,814 -0.22(-1.45%)
Feb 27, 2018 15.31 15.48 15.07 15.07 3,114,410 -0.26(-1.68%)
Feb 26, 2018 15.31 15.34 15.03 15.33 2,794,410 +0.12(+0.77%)
Feb 23, 2018 14.97 15.22 14.95 15.21 2,213,483 +0.27(+1.83%)
Feb 22, 2018 15.35 15.47 14.93 14.94 4,093,117 -0.35(-2.29%)
Feb 21, 2018 15.16 15.48 15.16 15.29 2,360,379 +0.13(+0.87%)
Feb 20, 2018 15.08 15.32 15.07 15.16 2,896,895 +0.04(+0.26%)
Feb 16, 2018 15.12 15.12 15.12 0 +0.01(+0.05%)
Feb 15, 2018 15.35 15.36 15.07 15.11 3,116,731 -0.16(-1.07%)
Feb 14, 2018 14.82 15.28 14.80 15.28 3,786,490 +0.41(+2.78%)
Feb 13, 2018 14.75 14.93 14.73 14.86 2,801,713 -0.01(-0.05%)
Feb 12, 2018 14.78 15.05 14.74 14.87 4,120,504 +0.11(+0.74%)
Feb 09, 2018 14.82 15.00 14.28 14.76 7,946,371 +0.19(+1.28%)
Feb 08, 2018 15.25 15.25 14.57 14.57 4,319,947 -0.66(-4.30%)
Feb 07, 2018 15.07 15.35 14.96 15.23 5,982,724 +0.09(+0.62%)
Feb 06, 2018 14.61 15.21 14.47 15.14 7,446,742 -0.01(-0.05%)
Feb 05, 2018 15.32 15.56 14.83 15.14 3,188,983 -0.41(-2.66%)
Feb 02, 2018 15.68 15.82 15.49 15.56 3,640,342 -0.14(-0.89%)
Feb 01, 2018 15.44 15.70 15.41 15.70 5,988,718 +0.21(+1.36%)
Jan 31, 2018 15.56 15.63 15.48 15.49 2,820,702 -0.03(-0.20%)
Jan 30, 2018 15.67 15.78 15.50 15.52 2,762,694 -0.25(-1.58%)
Jan 29, 2018 15.76 15.93 15.75 15.77 4,177,144 +0.02(+0.10%)
Jan 26, 2018 15.74 15.80 15.66 15.75 2,998,508 +0.04(+0.25%)
Jan 25, 2018 15.93 15.94 15.66 15.71 3,690,290 -0.11(-0.69%)
Jan 24, 2018 15.78 15.99 15.70 15.82 4,789,738 +0.14(+0.90%)
Jan 23, 2018 15.60 15.78 15.41 15.68 6,021,939 +0.01(+0.05%)
Jan 22, 2018 15.63 15.68 15.42 15.67 8,588,504 -0.05(-0.30%)
Jan 19, 2018 15.74 16.03 15.44 15.72 9,476,943 -0.04(-0.25%)
Jan 18, 2018 15.83 15.90 15.69 15.76 3,926,867 -0.07(-0.44%)
Jan 17, 2018 15.93 15.93 15.66 15.83 4,187,771 +0.00(+0.00%)
Jan 16, 2018 16.11 16.15 15.78 15.83 5,428,253 -0.22(-1.36%)
Jan 12, 2018 16.05 16.05 16.05 0 -0.02(-0.15%)
Jan 11, 2018 15.91 16.07 15.85 16.07 5,449,443 +0.23(+1.43%)
Jan 10, 2018 16.14 15.81 15.85 4,549,136 +0.04(+0.25%)
Jan 09, 2018 15.75 15.90 15.67 15.81 5,117,327 +0.14(+0.90%)
Jan 08, 2018 15.81 15.83 15.60 15.67 3,744,416 -0.14(-0.89%)
Jan 05, 2018 15.67 15.83 15.54 15.81 3,745,924 +0.27(+1.71%)
Jan 04, 2018 15.70 15.74 15.51 15.54 4,748,502 +0.02(+0.10%)
Jan 03, 2018 15.60 15.68 15.49 15.53 5,514,358 -0.12(-0.75%)
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.