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, 2018 14.63 14.70 14.48 14.53 3,073,470 -0.11(-0.75%)
May 30, 2018 14.55 14.73 14.42 14.64 5,451,745 +0.26(+1.80%)
May 29, 2018 14.68 14.80 14.29 14.38 8,786,978 -0.45(-3.01%)
May 25, 2018 14.83 14.83 14.83 0 -0.13(-0.84%)
May 24, 2018 15.09 15.09 14.70 14.95 10,653,926 -0.19(-1.24%)
May 23, 2018 15.25 15.31 15.08 15.14 4,724,118 -0.19(-1.23%)
May 22, 2018 15.31 15.48 15.28 15.33 3,257,518 +0.03(+0.20%)
May 21, 2018 15.19 15.43 15.17 15.30 6,725,005 +0.15(+0.98%)
May 18, 2018 15.27 15.33 15.13 15.15 3,393,439 -0.16(-1.07%)
May 17, 2018 15.21 15.35 15.11 15.31 4,166,267 +0.06(+0.41%)
May 16, 2018 15.00 15.25 14.97 15.25 5,571,258 +0.20(+1.35%)
May 15, 2018 14.78 15.12 14.76 15.05 4,234,705 +0.24(+1.59%)
May 14, 2018 14.93 14.98 14.80 14.81 2,909,994 -0.11(-0.74%)
May 11, 2018 14.84 14.99 14.81 14.92 3,289,756 +0.10(+0.69%)
May 10, 2018 14.69 14.89 14.62 14.82 2,953,768 +0.09(+0.64%)
May 09, 2018 14.73 14.86 14.62 14.73 2,527,387 +0.05(+0.37%)
May 08, 2018 14.44 14.77 14.44 14.67 3,930,921 +0.16(+1.13%)
May 07, 2018 14.50 14.59 14.32 14.51 3,094,840 +0.08(+0.54%)
May 04, 2018 14.19 14.61 14.09 14.43 4,598,275 +0.15(+1.04%)
May 03, 2018 14.33 14.39 14.12 14.28 3,172,344 -0.13(-0.87%)
May 02, 2018 14.43 14.58 14.31 14.41 4,114,541 -0.02(-0.16%)
May 01, 2018 14.30 14.46 14.18 14.43 3,448,807 +0.09(+0.60%)
Apr 30, 2018 14.69 14.72 14.34 14.34 2,913,500 -0.29(-1.98%)
Apr 27, 2018 14.53 14.66 14.50 14.63 3,513,030 +0.10(+0.70%)
Apr 26, 2018 14.61 14.71 14.52 14.53 3,126,907 -0.11(-0.75%)
Apr 25, 2018 14.64 14.75 14.45 14.64 6,115,662 -0.02(-0.16%)
Apr 24, 2018 14.78 14.95 14.56 14.66 6,391,120 -0.06(-0.43%)
Apr 23, 2018 14.74 14.85 14.66 14.73 3,173,124 +0.09(+0.64%)
Apr 20, 2018 14.70 14.76 14.58 14.63 2,757,043 +0.02(+0.11%)
Apr 19, 2018 14.54 14.65 14.49 14.62 3,229,323 +0.12(+0.81%)
Apr 18, 2018 14.64 14.74 14.50 14.50 3,423,199 -0.14(-0.96%)
Apr 17, 2018 14.96 14.96 14.55 14.64 4,235,272 -0.24(-1.63%)
Apr 16, 2018 14.87 14.97 14.69 14.88 5,603,161 +0.15(+1.01%)
Apr 13, 2018 15.13 15.28 14.42 14.73 11,581,349 -0.16(-1.05%)
Apr 12, 2018 14.81 14.97 14.80 14.89 6,296,591 +0.20(+1.33%)
Apr 11, 2018 14.68 14.76 14.57 14.70 3,327,768 -0.07(-0.48%)
Apr 10, 2018 14.77 14.85 14.56 14.77 5,494,151 +0.15(+1.02%)
Apr 09, 2018 14.70 14.93 14.58 14.62 4,523,690 +0.06(+0.43%)
Apr 06, 2018 14.91 14.96 14.41 14.55 5,562,288 -0.49(-3.28%)
Apr 05, 2018 15.02 15.08 14.81 15.05 5,999,121 +0.23(+1.53%)
Apr 04, 2018 14.45 14.86 14.44 14.82 4,062,532 +0.14(+0.96%)
Apr 03, 2018 14.57 14.85 14.47 14.68 6,033,313 +0.17(+1.19%)
Apr 02, 2018 14.66 14.75 14.28 14.51 4,290,873 -0.25(-1.70%)
Mar 29, 2018 14.76 14.76 14.76 0 +0.16(+1.13%)
Mar 28, 2018 14.41 14.78 14.31 14.59 4,646,285 +0.21(+1.47%)
Mar 27, 2018 14.83 14.88 14.26 14.38 3,414,513 -0.42(-2.81%)
Mar 26, 2018 14.63 14.81 14.49 14.80 2,666,052 +0.39(+2.72%)
Mar 23, 2018 14.94 15.01 14.41 14.41 4,356,345 -0.52(-3.47%)
Mar 22, 2018 15.23 15.35 14.92 14.92 4,878,383 -0.43(-2.81%)
Mar 21, 2018 15.39 15.56 15.24 15.35 2,498,694 -0.02(-0.15%)
Mar 20, 2018 15.57 15.65 15.38 15.38 3,308,633 -0.14(-0.91%)
Mar 19, 2018 15.60 15.66 15.36 15.52 2,794,772 -0.11(-0.70%)
Mar 16, 2018 15.65 15.84 15.60 15.63 7,321,694 +0.04(+0.25%)
Mar 15, 2018 15.60 15.61 15.38 15.59 3,307,479 +0.08(+0.51%)
Mar 14, 2018 15.75 15.77 15.45 15.51 3,879,600 -0.13(-0.85%)
Mar 13, 2018 15.95 15.99 15.61 15.64 3,066,134 -0.26(-1.63%)
Mar 12, 2018 15.98 16.09 15.84 15.90 3,817,350 -0.06(-0.39%)
Mar 09, 2018 15.84 16.00 15.71 15.97 3,406,716 +0.29(+1.85%)
Mar 08, 2018 15.66 15.75 15.45 15.68 3,172,321 +0.09(+0.60%)
Mar 07, 2018 15.72 15.58 3,926,101 +0.02(+0.15%)
Mar 06, 2018 15.50 15.63 15.35 15.56 3,396,071 +0.11(+0.71%)
Mar 05, 2018 15.21 15.56 14.97 15.45 5,012,092 +0.10(+0.66%)
Mar 02, 2018 14.79 15.37 14.63 15.35 7,427,681 +0.43(+2.87%)
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.