Skip to main content

First Horizon Corp (NY: FHN )

14.45 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 10.15 10.15 9.591 9.732 17,884,854 -0.47(-4.63%)
May 30, 2023 10.32 10.36 9.893 10.20 13,876,922 -0.07(-0.64%)
May 26, 2023 10.37 10.37 10.09 10.27 9,309,752 -0.02(-0.18%)
May 25, 2023 10.34 10.47 10.12 10.29 8,916,148 -0.18(-1.71%)
May 24, 2023 10.73 10.76 10.32 10.47 10,260,029 -0.14(-1.33%)
May 23, 2023 10.61 11.08 10.48 10.61 15,912,688 +0.19(+1.81%)
May 22, 2023 10.36 10.57 10.23 10.42 13,404,723 +0.15(+1.47%)
May 19, 2023 10.42 10.48 10.06 10.27 10,278,445 -0.10(-1.00%)
May 18, 2023 10.30 10.46 10.06 10.37 11,744,867 +0.14(+1.38%)
May 17, 2023 9.817 10.36 9.723 10.23 22,272,218 +0.56(+5.76%)
May 16, 2023 9.770 9.770 9.251 9.676 21,951,052 +0.18(+1.89%)
May 15, 2023 9.204 9.638 9.166 9.496 18,974,476 +0.37(+4.03%)
May 12, 2023 9.317 9.317 8.949 9.128 23,649,362 -0.09(-1.02%)
May 11, 2023 9.289 9.534 9.194 9.223 20,650,640 -0.33(-3.46%)
May 10, 2023 10.09 10.09 9.402 9.553 23,882,420 -0.42(-4.17%)
May 09, 2023 9.987 10.09 9.463 9.968 19,627,472 -0.13(-1.31%)
May 08, 2023 10.49 10.60 10.03 10.10 21,715,392 -0.23(-2.19%)
May 05, 2023 10.14 10.46 9.704 10.33 48,025,828 +0.83(+8.75%)
May 04, 2023 8.911 9.676 8.486 9.496 119,270,776 -4.71(-33.16%)
May 03, 2023 15.34 15.72 13.92 14.21 21,449,428 -1.08(-7.04%)
May 02, 2023 16.47 16.51 15.07 15.28 12,074,197 -1.26(-7.59%)
May 01, 2023 16.65 16.82 16.42 16.54 4,068,948 -0.03(-0.17%)
Apr 28, 2023 16.56 16.73 16.43 16.57 4,536,452 -0.04(-0.23%)
Apr 27, 2023 16.57 16.77 16.43 16.60 3,296,954 +0.11(+0.69%)
Apr 26, 2023 16.37 16.90 16.36 16.49 3,968,260 -0.11(-0.68%)
Apr 25, 2023 17.10 17.27 16.59 16.60 4,961,869 -0.69(-3.98%)
Apr 24, 2023 17.23 17.48 17.15 17.29 2,509,424 +0.07(+0.38%)
Apr 21, 2023 17.38 17.48 17.19 17.23 3,726,959 -0.19(-1.08%)
Apr 20, 2023 17.23 17.93 17.23 17.42 5,996,800 -0.13(-0.75%)
Apr 19, 2023 17.47 17.57 17.14 17.55 5,392,157 +0.23(+1.31%)
Apr 18, 2023 17.51 17.51 17.19 17.32 5,503,503 -0.18(-1.02%)
Apr 17, 2023 17.18 17.68 16.80 17.50 4,872,099 +0.18(+1.04%)
Apr 14, 2023 17.56 17.71 17.24 17.32 6,779,937 -0.07(-0.38%)
Apr 13, 2023 17.05 17.42 16.94 17.39 5,913,546 +0.53(+3.14%)
Apr 12, 2023 16.71 17.45 16.58 16.86 6,101,363 +0.18(+1.07%)
Apr 11, 2023 16.80 16.88 16.64 16.68 4,708,668 -0.12(-0.73%)
Apr 10, 2023 16.64 16.98 16.59 16.80 5,491,819 +0.09(+0.51%)
Apr 06, 2023 16.64 16.82 16.43 16.72 5,187,178 +0.08(+0.45%)
Apr 05, 2023 16.07 16.68 16.01 16.64 5,647,966 +0.28(+1.73%)
Apr 04, 2023 16.98 17.01 16.19 16.36 5,368,382 -0.52(-3.08%)
Apr 03, 2023 16.85 17.01 16.56 16.88 5,178,714 +0.09(+0.56%)
Mar 31, 2023 16.61 16.95 16.58 16.78 7,360,550 +0.35(+2.13%)
Mar 30, 2023 16.68 16.75 16.39 16.43 4,854,746 -0.13(-0.80%)
Mar 29, 2023 16.36 16.67 15.80 16.57 9,158,523 +0.30(+1.86%)
Mar 28, 2023 16.17 16.48 16.10 16.26 5,987,779 -0.03(-0.17%)
Mar 27, 2023 16.42 16.76 16.20 16.29 9,238,581 +0.47(+2.98%)
Mar 24, 2023 14.82 15.86 14.80 15.82 10,369,748 +0.93(+6.21%)
Mar 23, 2023 14.81 15.16 14.55 14.90 9,961,687 +0.19(+1.28%)
Mar 22, 2023 15.04 15.25 14.68 14.71 7,121,812 -0.52(-3.41%)
Mar 21, 2023 14.68 15.28 14.65 15.23 8,406,133 +0.85(+5.91%)
Mar 20, 2023 14.92 14.92 14.01 14.38 11,082,403 +0.28(+2.01%)
Mar 17, 2023 14.45 14.46 13.86 14.09 41,564,220 -0.59(-4.05%)
Mar 16, 2023 14.57 15.14 13.72 14.69 22,987,240 +0.03(+0.19%)
Mar 15, 2023 14.49 15.08 14.36 14.66 16,515,799 -0.58(-3.80%)
Mar 14, 2023 16.37 16.47 15.07 15.24 16,719,117 +0.24(+1.62%)
Mar 13, 2023 17.64 17.76 12.53 15.00 42,300,920 -3.80(-20.20%)
Mar 10, 2023 19.01 19.04 18.26 18.79 20,545,144 -0.78(-3.97%)
Mar 09, 2023 19.92 20.17 19.48 19.57 7,913,140 -0.39(-1.97%)
Mar 08, 2023 19.82 20.03 19.80 19.96 6,086,829 +0.06(+0.28%)
Mar 07, 2023 19.82 20.21 19.68 19.90 7,148,018 +0.06(+0.28%)
Mar 06, 2023 19.91 19.99 19.77 19.85 7,826,720 -0.21(-1.07%)
Mar 03, 2023 20.49 20.57 19.89 20.06 14,991,561 -0.36(-1.74%)
Mar 02, 2023 20.93 21.39 19.90 20.42 17,167,442 -0.28(-1.36%)
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.