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, 2006 27.02 27.13 26.78 26.96 1,242,505 +0.03(+0.13%)
May 30, 2006 27.46 27.46 26.91 26.92 961,896 -0.53(-1.92%)
May 26, 2006 27.25 27.50 27.22 27.45 531,718 +0.30(+1.09%)
May 25, 2006 27.25 27.34 27.06 27.15 1,050,245 -0.03(-0.12%)
May 24, 2006 27.08 27.52 26.74 27.19 1,571,439 +0.02(+0.07%)
May 23, 2006 27.66 27.66 27.17 27.17 1,161,273 -0.40(-1.44%)
May 22, 2006 27.23 27.66 27.23 27.56 1,315,140 +0.17(+0.62%)
May 19, 2006 27.09 27.60 27.09 27.40 1,335,449 +0.43(+1.58%)
May 18, 2006 27.09 27.33 26.97 26.97 1,153,713 -0.01(-0.02%)
May 17, 2006 27.52 27.53 26.96 26.98 1,243,839 -0.55(-1.99%)
May 16, 2006 27.76 27.81 27.42 27.52 639,337 -0.24(-0.85%)
May 15, 2006 27.48 28.00 27.39 27.76 942,478 +0.28(+1.03%)
May 12, 2006 27.51 27.73 27.44 27.48 993,322 -0.07(-0.25%)
May 11, 2006 28.10 28.21 27.46 27.54 1,392,074 -0.55(-1.95%)
May 10, 2006 28.16 28.36 28.02 28.09 828,633 -0.24(-0.86%)
May 09, 2006 28.30 28.43 28.21 28.33 845,384 +0.06(+0.21%)
May 08, 2006 28.30 28.39 28.18 28.27 671,949 +0.04(+0.14%)
May 05, 2006 28.07 28.37 28.00 28.23 589,234 +0.31(+1.11%)
May 04, 2006 27.81 28.05 27.79 27.92 500,737 +0.18(+0.63%)
May 03, 2006 27.76 27.83 27.45 27.75 898,897 -0.05(-0.19%)
May 02, 2006 27.99 28.02 27.69 27.80 1,203,223 -0.17(-0.60%)
May 01, 2006 28.45 28.60 27.95 27.97 1,610,721 -0.65(-2.26%)
Apr 28, 2006 28.11 29.06 28.11 28.62 2,048,607 +0.49(+1.75%)
Apr 27, 2006 27.46 28.46 27.23 28.12 1,671,053 +0.74(+2.69%)
Apr 26, 2006 27.42 27.66 27.39 27.39 816,181 +0.01(+0.02%)
Apr 25, 2006 27.42 27.45 27.17 27.38 930,471 +0.07(+0.27%)
Apr 24, 2006 27.16 27.47 27.13 27.31 1,286,086 +0.13(+0.50%)
Apr 21, 2006 27.69 27.76 27.16 27.17 1,654,154 -0.59(-2.14%)
Apr 20, 2006 27.42 28.06 27.25 27.77 2,248,428 -0.34(-1.20%)
Apr 19, 2006 28.02 28.38 28.00 28.10 1,089,082 -0.05(-0.19%)
Apr 18, 2006 27.39 28.21 27.38 28.16 1,858,570 +0.70(+2.56%)
Apr 17, 2006 27.81 27.84 27.22 27.46 1,441,881 -0.45(-1.62%)
Apr 13, 2006 27.79 28.16 27.74 27.91 829,523 +0.11(+0.41%)
Apr 12, 2006 27.50 27.87 27.50 27.79 674,024 +0.18(+0.66%)
Apr 11, 2006 28.35 28.38 27.61 27.61 1,036,459 -0.69(-2.45%)
Apr 10, 2006 28.17 28.43 28.14 28.31 694,480 +0.16(+0.58%)
Apr 07, 2006 28.53 28.67 28.14 28.14 779,271 -0.34(-1.18%)
Apr 06, 2006 28.36 28.60 28.31 28.48 830,708 +0.05(+0.17%)
Apr 05, 2006 28.33 28.52 28.17 28.43 865,247 +0.03(+0.12%)
Apr 04, 2006 27.86 28.46 27.83 28.40 1,227,682 +0.46(+1.64%)
Apr 03, 2006 28.22 28.31 27.94 27.94 1,168,684 -0.16(-0.55%)
Mar 31, 2006 27.79 28.22 27.77 28.10 1,196,256 +0.27(+0.97%)
Mar 30, 2006 28.12 28.12 27.66 27.83 1,014,965 -0.29(-1.03%)
Mar 29, 2006 27.83 28.21 27.69 28.12 1,006,663 +0.22(+0.80%)
Mar 28, 2006 28.00 28.25 27.89 27.89 1,238,058 -0.07(-0.27%)
Mar 27, 2006 27.96 28.03 27.86 27.97 886,890 -0.06(-0.22%)
Mar 24, 2006 27.89 28.03 27.77 28.03 887,038 +0.08(+0.29%)
Mar 23, 2006 28.05 28.11 27.91 27.95 934,473 -0.03(-0.10%)
Mar 22, 2006 27.75 28.04 27.71 27.98 996,583 +0.24(+0.88%)
Mar 21, 2006 27.73 27.91 27.60 27.73 1,314,696 +0.05(+0.17%)
Mar 20, 2006 27.86 27.92 27.59 27.69 1,092,047 -0.25(-0.89%)
Mar 17, 2006 27.83 27.98 27.71 27.94 1,418,757 +0.23(+0.83%)
Mar 16, 2006 27.17 27.94 27.17 27.71 2,076,920 +0.60(+2.22%)
Mar 15, 2006 26.94 27.16 26.88 27.11 1,326,110 -0.23(-0.84%)
Mar 14, 2006 26.88 27.52 26.86 27.34 1,745,911 +0.40(+1.50%)
Mar 13, 2006 26.51 27.11 26.51 26.93 2,017,181 +0.53(+1.99%)
Mar 10, 2006 26.24 26.59 26.20 26.40 1,226,941 +0.20(+0.77%)
Mar 09, 2006 26.63 26.69 26.09 26.20 1,496,580 -0.43(-1.62%)
Mar 08, 2006 26.46 26.63 26.28 26.63 654,754 +0.10(+0.38%)
Mar 07, 2006 26.43 26.75 26.27 26.53 728,130 +0.05(+0.18%)
Mar 06, 2006 26.52 26.56 26.34 26.48 455,822 -0.05(-0.18%)
Mar 03, 2006 26.68 26.74 26.51 26.53 755,405 -0.24(-0.88%)
Mar 02, 2006 26.85 26.98 26.65 26.77 1,199,962 +0.17(+0.63%)
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.