Skip to main content

First Horizon Corp (NY: FHN )

14.46 +0.19 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 26.36 26.36 25.56 25.64 2,766,213 -0.77(-2.91%)
Sep 28, 2006 26.42 26.43 26.28 26.41 733,170 -0.01(-0.03%)
Sep 27, 2006 26.59 26.61 26.30 26.42 790,537 -0.20(-0.76%)
Sep 26, 2006 26.41 26.62 26.33 26.62 716,567 +0.08(+0.31%)
Sep 25, 2006 26.17 26.54 26.01 26.54 1,019,412 +0.39(+1.50%)
Sep 22, 2006 26.11 26.20 25.98 26.15 603,168 +0.05(+0.21%)
Sep 21, 2006 26.30 26.36 25.95 26.09 650,158 -0.20(-0.77%)
Sep 20, 2006 26.03 26.42 26.03 26.30 546,394 +0.26(+1.01%)
Sep 19, 2006 26.14 26.21 25.88 26.03 524,010 -0.09(-0.34%)
Sep 18, 2006 26.27 26.30 26.04 26.12 614,434 -0.20(-0.74%)
Sep 15, 2006 26.44 26.48 26.24 26.32 900,527 +0.19(+0.72%)
Sep 14, 2006 25.97 26.17 25.97 26.13 613,248 +0.03(+0.10%)
Sep 13, 2006 26.31 26.31 25.90 26.10 925,431 -0.26(-0.97%)
Sep 12, 2006 25.80 26.36 25.76 26.36 1,273,783 +0.59(+2.28%)
Sep 11, 2006 25.64 25.84 25.59 25.77 833,080 +0.07(+0.26%)
Sep 08, 2006 25.64 25.70 25.49 25.70 1,199,517 +0.06(+0.24%)
Sep 07, 2006 25.80 25.84 25.64 25.64 762,076 -0.16(-0.60%)
Sep 06, 2006 25.74 26.05 25.72 25.80 1,456,557 +0.03(+0.10%)
Sep 05, 2006 25.77 26.11 25.76 25.77 1,104,350 +0.01(+0.05%)
Sep 01, 2006 25.84 25.93 25.74 25.76 1,212,117 +0.00(+0.00%)
Aug 31, 2006 25.74 25.93 25.68 25.76 1,144,818 +0.03(+0.10%)
Aug 30, 2006 25.95 26.15 25.70 25.73 2,276,148 -0.22(-0.86%)
Aug 29, 2006 25.80 26.29 25.50 25.95 5,178,145 -1.07(-3.95%)
Aug 28, 2006 26.98 27.20 26.98 27.02 1,294,536 +0.06(+0.23%)
Aug 25, 2006 27.47 27.47 26.86 26.96 2,921,711 -0.61(-2.20%)
Aug 24, 2006 27.83 27.89 27.52 27.56 1,080,040 -0.24(-0.87%)
Aug 23, 2006 28.12 28.21 27.78 27.81 496,439 -0.30(-1.08%)
Aug 22, 2006 28.13 28.23 28.01 28.11 458,490 +0.01(+0.02%)
Aug 21, 2006 28.18 28.31 28.10 28.10 354,578 -0.21(-0.74%)
Aug 18, 2006 28.30 28.33 28.16 28.31 512,300 +0.05(+0.17%)
Aug 17, 2006 28.30 28.30 28.06 28.27 428,992 -0.03(-0.12%)
Aug 16, 2006 28.20 28.32 28.01 28.30 878,440 +0.24(+0.84%)
Aug 15, 2006 27.82 28.12 27.79 28.06 914,609 +0.47(+1.71%)
Aug 14, 2006 27.64 27.82 27.55 27.59 610,135 -0.01(-0.02%)
Aug 11, 2006 27.73 27.75 27.45 27.60 867,767 -0.23(-0.82%)
Aug 10, 2006 27.72 27.83 27.38 27.83 949,889 +0.01(+0.02%)
Aug 09, 2006 28.24 28.31 27.79 27.82 1,172,687 -0.40(-1.43%)
Aug 08, 2006 28.49 28.64 28.09 28.23 1,096,346 -0.26(-0.92%)
Aug 07, 2006 28.85 28.91 28.44 28.49 981,167 -0.36(-1.24%)
Aug 04, 2006 28.54 28.91 28.53 28.85 1,252,734 +0.45(+1.57%)
Aug 03, 2006 28.27 28.54 28.15 28.40 715,233 +0.14(+0.48%)
Aug 02, 2006 28.14 28.27 28.03 28.27 814,996 +0.13(+0.48%)
Aug 01, 2006 28.27 28.33 28.00 28.13 889,854 -0.13(-0.48%)
Jul 31, 2006 28.04 28.27 27.86 28.27 1,453,740 +0.24(+0.84%)
Jul 28, 2006 27.49 28.10 27.49 28.03 966,788 +0.65(+2.39%)
Jul 27, 2006 27.81 27.92 27.37 27.38 946,184 -0.30(-1.07%)
Jul 26, 2006 27.39 27.70 27.26 27.67 858,280 +0.20(+0.71%)
Jul 25, 2006 27.31 27.56 27.23 27.48 818,701 +0.09(+0.32%)
Jul 24, 2006 26.94 27.46 27.03 27.39 904,826 +0.45(+1.68%)
Jul 21, 2006 26.91 27.18 26.75 26.94 1,514,813 +0.07(+0.25%)
Jul 20, 2006 27.02 27.05 26.85 26.87 1,270,373 -0.38(-1.41%)
Jul 19, 2006 26.60 27.28 26.63 27.25 935,807 +0.66(+2.49%)
Jul 18, 2006 26.60 26.75 26.39 26.59 528,457 +0.01(+0.05%)
Jul 17, 2006 26.30 26.67 26.16 26.58 876,365 +0.28(+1.08%)
Jul 14, 2006 26.40 26.48 26.24 26.30 757,036 -0.11(-0.41%)
Jul 13, 2006 26.55 26.64 26.32 26.40 717,902 -0.21(-0.79%)
Jul 12, 2006 26.98 27.04 26.58 26.61 537,203 -0.43(-1.60%)
Jul 11, 2006 26.98 27.06 26.71 27.04 655,643 +0.01(+0.05%)
Jul 10, 2006 27.15 27.19 26.94 27.03 621,104 +0.01(+0.05%)
Jul 07, 2006 26.78 27.31 26.71 27.02 1,120,360 +0.17(+0.63%)
Jul 06, 2006 26.90 27.04 26.75 26.85 1,087,155 -0.09(-0.35%)
Jul 05, 2006 27.17 27.17 26.86 26.94 1,249,769 -0.28(-1.04%)
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.