Skip to main content

First Horizon Corp (NY: FHN )

14.76 -0.16 (-1.11%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 26.38 26.39 25.58 25.67 2,763,639 -0.77(-2.91%)
Sep 28, 2006 26.45 26.46 26.31 26.44 732,488 -0.01(-0.03%)
Sep 27, 2006 26.61 26.64 26.32 26.44 789,801 -0.20(-0.76%)
Sep 26, 2006 26.44 26.64 26.35 26.64 715,901 +0.08(+0.30%)
Sep 25, 2006 26.20 26.56 26.04 26.56 1,018,463 +0.39(+1.50%)
Sep 22, 2006 26.13 26.23 26.00 26.17 602,606 +0.05(+0.21%)
Sep 21, 2006 26.32 26.38 25.97 26.12 649,553 -0.20(-0.77%)
Sep 20, 2006 26.06 26.45 26.06 26.32 545,885 +0.26(+1.01%)
Sep 19, 2006 26.17 26.23 25.91 26.06 523,523 -0.09(-0.34%)
Sep 18, 2006 26.29 26.32 26.06 26.14 613,862 -0.20(-0.74%)
Sep 15, 2006 26.47 26.50 26.26 26.34 899,689 +0.19(+0.72%)
Sep 14, 2006 26.00 26.20 26.00 26.15 612,677 +0.03(+0.10%)
Sep 13, 2006 26.33 26.33 25.93 26.12 924,569 -0.26(-0.97%)
Sep 12, 2006 25.83 26.39 25.78 26.38 1,272,598 +0.59(+2.28%)
Sep 11, 2006 25.66 25.86 25.62 25.79 832,305 +0.07(+0.26%)
Sep 08, 2006 25.67 25.73 25.52 25.73 1,198,401 +0.06(+0.24%)
Sep 07, 2006 25.83 25.86 25.67 25.67 761,366 -0.16(-0.60%)
Sep 06, 2006 25.76 26.08 25.75 25.82 1,455,201 +0.03(+0.10%)
Sep 05, 2006 25.79 26.13 25.78 25.79 1,103,323 +0.01(+0.05%)
Sep 01, 2006 25.86 25.96 25.76 25.78 1,210,989 +0.00(+0.00%)
Aug 31, 2006 25.76 25.95 25.71 25.78 1,143,753 +0.03(+0.10%)
Aug 30, 2006 25.98 26.17 25.73 25.75 2,274,030 -0.22(-0.86%)
Aug 29, 2006 25.83 26.31 25.52 25.98 5,173,326 -1.07(-3.95%)
Aug 28, 2006 27.00 27.23 27.00 27.04 1,293,331 +0.06(+0.23%)
Aug 25, 2006 27.50 27.50 26.88 26.98 2,918,993 -0.61(-2.20%)
Aug 24, 2006 27.85 27.92 27.55 27.59 1,079,035 -0.24(-0.87%)
Aug 23, 2006 28.15 28.24 27.81 27.83 495,977 -0.30(-1.08%)
Aug 22, 2006 28.16 28.26 28.04 28.14 458,064 +0.01(+0.02%)
Aug 21, 2006 28.20 28.34 28.12 28.13 354,248 -0.21(-0.74%)
Aug 18, 2006 28.33 28.36 28.19 28.34 511,823 +0.05(+0.17%)
Aug 17, 2006 28.33 28.33 28.09 28.29 428,592 -0.03(-0.12%)
Aug 16, 2006 28.22 28.35 28.04 28.33 877,623 +0.24(+0.84%)
Aug 15, 2006 27.85 28.14 27.82 28.09 913,758 +0.47(+1.71%)
Aug 14, 2006 27.66 27.85 27.58 27.62 609,567 -0.01(-0.02%)
Aug 11, 2006 27.75 27.77 27.48 27.62 866,960 -0.23(-0.82%)
Aug 10, 2006 27.75 27.85 27.40 27.85 949,005 +0.01(+0.02%)
Aug 09, 2006 28.27 28.33 27.81 27.85 1,171,595 -0.41(-1.43%)
Aug 08, 2006 28.52 28.67 28.12 28.25 1,095,325 -0.26(-0.92%)
Aug 07, 2006 28.87 28.94 28.47 28.52 980,254 -0.36(-1.24%)
Aug 04, 2006 28.56 28.94 28.56 28.87 1,251,568 +0.45(+1.57%)
Aug 03, 2006 28.29 28.57 28.18 28.43 714,568 +0.13(+0.48%)
Aug 02, 2006 28.17 28.30 28.06 28.29 814,237 +0.14(+0.48%)
Aug 01, 2006 28.29 28.35 28.03 28.16 889,026 -0.14(-0.48%)
Jul 31, 2006 28.06 28.29 27.89 28.29 1,452,387 +0.24(+0.84%)
Jul 28, 2006 27.52 28.13 27.52 28.06 965,889 +0.65(+2.39%)
Jul 27, 2006 27.83 27.94 27.39 27.40 945,303 -0.30(-1.07%)
Jul 26, 2006 27.41 27.73 27.29 27.70 857,481 +0.20(+0.71%)
Jul 25, 2006 27.34 27.59 27.26 27.50 817,940 +0.09(+0.32%)
Jul 24, 2006 26.97 27.48 27.06 27.41 903,984 +0.45(+1.68%)
Jul 21, 2006 26.93 27.21 26.77 26.96 1,513,403 +0.07(+0.25%)
Jul 20, 2006 27.04 27.08 26.87 26.89 1,269,191 -0.38(-1.41%)
Jul 19, 2006 26.62 27.31 26.65 27.28 934,936 +0.66(+2.49%)
Jul 18, 2006 26.62 26.77 26.42 26.62 527,966 +0.01(+0.05%)
Jul 17, 2006 26.32 26.69 26.19 26.60 875,549 +0.28(+1.08%)
Jul 14, 2006 26.43 26.50 26.26 26.32 756,331 -0.11(-0.41%)
Jul 13, 2006 26.58 26.66 26.34 26.43 717,234 -0.21(-0.79%)
Jul 12, 2006 27.00 27.06 26.60 26.64 536,703 -0.43(-1.60%)
Jul 11, 2006 27.01 27.08 26.74 27.07 655,033 +0.01(+0.05%)
Jul 10, 2006 27.18 27.21 26.97 27.06 620,526 +0.01(+0.05%)
Jul 07, 2006 26.81 27.34 26.74 27.04 1,119,317 +0.17(+0.63%)
Jul 06, 2006 26.93 27.07 26.78 26.87 1,086,143 -0.09(-0.35%)
Jul 05, 2006 27.20 27.20 26.89 26.97 1,248,606 -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.