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 (%)
Jun 30, 2021 15.37 15.51 15.32 15.44 5,314,797 +0.00(+0.00%)
Jun 29, 2021 15.77 15.98 15.41 15.44 6,555,531 -0.15(-0.97%)
Jun 28, 2021 15.85 15.85 15.53 15.59 4,186,435 -0.37(-2.30%)
Jun 25, 2021 15.74 16.05 15.62 15.96 6,900,876 +0.31(+2.00%)
Jun 24, 2021 15.55 15.76 15.35 15.64 3,628,372 +0.21(+1.33%)
Jun 23, 2021 15.55 15.61 15.38 15.44 5,895,290 +0.08(+0.52%)
Jun 22, 2021 15.34 15.46 15.11 15.36 5,342,264 +0.01(+0.06%)
Jun 21, 2021 15.12 15.45 15.12 15.35 4,527,881 +0.39(+2.63%)
Jun 18, 2021 14.83 15.14 14.73 14.96 13,109,344 -0.29(-1.93%)
Jun 17, 2021 16.41 16.42 15.21 15.25 7,382,431 -1.04(-6.36%)
Jun 16, 2021 16.05 16.37 15.88 16.29 4,724,427 +0.12(+0.72%)
Jun 15, 2021 16.03 16.32 15.89 16.17 5,880,501 +0.14(+0.89%)
Jun 14, 2021 16.30 16.41 15.94 16.03 4,758,098 -0.32(-1.97%)
Jun 11, 2021 16.37 16.51 16.24 16.35 3,965,898 +0.04(+0.27%)
Jun 10, 2021 16.89 16.95 16.29 16.30 4,244,438 -0.35(-2.09%)
Jun 09, 2021 16.95 16.97 16.64 16.65 4,660,834 -0.46(-2.69%)
Jun 08, 2021 16.84 17.12 16.65 17.11 6,497,135 +0.16(+0.94%)
Jun 07, 2021 17.01 17.10 16.86 16.95 3,241,937 +0.04(+0.26%)
Jun 04, 2021 16.95 16.96 16.68 16.91 2,036,775 -0.03(-0.16%)
Jun 03, 2021 16.94 17.14 16.88 16.94 4,683,161 -0.06(-0.36%)
Jun 02, 2021 17.24 17.24 16.95 17.00 3,586,622 -0.20(-1.13%)
Jun 01, 2021 16.95 17.19 16.95 17.19 4,015,337 +0.29(+1.73%)
May 28, 2021 16.97 16.97 16.65 16.90 2,930,030 -0.04(-0.26%)
May 27, 2021 16.92 17.01 16.77 16.95 4,830,862 +0.28(+1.70%)
May 26, 2021 16.46 16.67 16.37 16.66 4,747,504 +0.21(+1.29%)
May 25, 2021 16.92 17.10 16.42 16.45 5,174,536 -0.40(-2.37%)
May 24, 2021 16.88 16.94 16.73 16.85 6,460,811 -0.01(-0.05%)
May 21, 2021 16.70 17.00 16.65 16.86 4,830,401 +0.31(+1.87%)
May 20, 2021 16.62 16.68 16.40 16.55 3,129,941 -0.13(-0.80%)
May 19, 2021 16.57 16.68 16.27 16.68 5,306,124 -0.04(-0.26%)
May 18, 2021 16.98 17.11 16.71 16.72 4,263,013 -0.27(-1.62%)
May 17, 2021 16.88 17.04 16.70 17.00 2,957,396 +0.04(+0.21%)
May 14, 2021 16.67 17.00 16.54 16.96 4,539,843 +0.39(+2.35%)
May 13, 2021 16.09 16.62 16.06 16.57 8,422,662 +0.44(+2.75%)
May 12, 2021 16.93 17.02 16.07 16.13 6,686,432 -0.62(-3.70%)
May 11, 2021 16.64 17.02 16.57 16.75 6,501,532 -0.09(-0.53%)
May 10, 2021 17.09 17.23 16.83 16.84 4,528,064 -0.13(-0.78%)
May 07, 2021 16.48 16.97 16.40 16.97 4,732,965 +0.12(+0.74%)
May 06, 2021 16.66 16.87 16.38 16.85 5,198,963 +0.27(+1.60%)
May 05, 2021 16.61 16.78 16.36 16.58 5,469,900 +0.04(+0.21%)
May 04, 2021 16.17 16.55 16.02 16.55 3,816,189 +0.28(+1.74%)
May 03, 2021 16.45 16.52 16.09 16.26 4,272,121 +0.05(+0.33%)
Apr 30, 2021 16.33 16.57 16.20 16.21 4,496,715 -0.23(-1.40%)
Apr 29, 2021 16.46 16.60 16.26 16.44 4,831,174 +0.19(+1.14%)
Apr 28, 2021 16.27 16.38 16.17 16.25 4,652,814 +0.01(+0.05%)
Apr 27, 2021 16.05 16.28 15.97 16.24 5,146,097 +0.22(+1.38%)
Apr 26, 2021 16.08 16.28 15.96 16.02 5,182,229 +0.10(+0.61%)
Apr 23, 2021 15.33 16.03 15.28 15.93 7,817,234 +0.61(+3.99%)
Apr 22, 2021 15.77 15.80 15.31 15.31 6,276,814 -0.36(-2.32%)
Apr 21, 2021 14.69 15.78 14.59 15.68 9,390,852 +0.81(+5.42%)
Apr 20, 2021 15.43 15.46 14.82 14.87 9,126,420 -0.73(-4.66%)
Apr 19, 2021 15.61 15.74 15.44 15.60 6,609,042 +0.01(+0.06%)
Apr 16, 2021 15.61 15.74 15.48 15.59 3,672,227 +0.15(+0.98%)
Apr 15, 2021 15.44 15.46 15.08 15.44 4,817,041 +0.04(+0.29%)
Apr 14, 2021 15.15 15.64 15.13 15.39 5,654,176 +0.20(+1.34%)
Apr 13, 2021 15.46 15.55 15.10 15.19 6,337,041 -0.27(-1.78%)
Apr 12, 2021 15.46 15.54 15.35 15.46 5,898,243 +0.10(+0.63%)
Apr 09, 2021 15.40 15.40 15.21 15.37 4,235,275 +0.18(+1.17%)
Apr 08, 2021 15.08 15.25 14.92 15.19 3,304,642 -0.04(-0.23%)
Apr 07, 2021 15.39 15.48 15.16 15.23 4,576,777 -0.04(-0.23%)
Apr 06, 2021 15.30 15.41 15.12 15.26 4,817,381 -0.04(-0.29%)
Apr 05, 2021 15.46 15.58 15.15 15.31 4,646,129 +0.04(+0.29%)
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.