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, 2019 10.94 10.98 10.81 10.85 3,402,959 -0.23(-2.12%)
May 30, 2019 11.14 11.33 10.99 11.08 3,107,297 -0.20(-1.79%)
May 29, 2019 11.10 11.31 11.03 11.28 2,625,817 +0.10(+0.87%)
May 28, 2019 11.30 11.33 11.19 11.19 2,214,911 -0.15(-1.28%)
May 24, 2019 11.17 11.36 11.13 11.33 3,092,779 +0.23(+2.04%)
May 23, 2019 11.36 11.36 11.03 11.11 2,117,677 -0.31(-2.69%)
May 22, 2019 11.47 11.51 11.37 11.41 2,598,102 -0.10(-0.84%)
May 21, 2019 11.50 11.63 11.49 11.51 3,514,898 +0.02(+0.21%)
May 20, 2019 11.46 11.62 11.44 11.49 3,057,033 -0.02(-0.14%)
May 17, 2019 11.43 11.62 11.40 11.50 5,926,930 -0.02(-0.14%)
May 16, 2019 11.49 11.61 11.47 11.52 4,120,240 +0.11(+0.92%)
May 15, 2019 11.48 11.48 11.25 11.41 3,950,998 -0.19(-1.67%)
May 14, 2019 11.51 11.70 11.41 11.61 2,594,579 +0.12(+1.06%)
May 13, 2019 11.73 11.73 11.40 11.49 4,624,295 -0.41(-3.47%)
May 10, 2019 11.90 12.00 11.73 11.90 3,648,730 -0.05(-0.41%)
May 09, 2019 11.73 12.00 11.67 11.95 2,864,193 +0.08(+0.68%)
May 08, 2019 11.95 12.02 11.87 11.87 1,815,832 -0.12(-1.01%)
May 07, 2019 12.03 12.11 11.92 11.99 2,654,514 -0.19(-1.59%)
May 06, 2019 12.10 12.29 12.02 12.18 2,417,682 -0.12(-0.99%)
May 03, 2019 12.25 12.42 12.18 12.30 2,810,909 +0.07(+0.60%)
May 02, 2019 12.13 12.27 12.11 12.23 2,223,298 +0.12(+1.00%)
May 01, 2019 12.21 12.34 11.94 12.11 4,487,713 -0.10(-0.80%)
Apr 30, 2019 12.22 12.24 12.12 12.21 3,321,914 -0.02(-0.13%)
Apr 29, 2019 12.14 12.32 12.14 12.22 2,471,126 +0.12(+1.00%)
Apr 26, 2019 12.05 12.14 11.98 12.10 2,404,423 +0.05(+0.40%)
Apr 25, 2019 12.14 12.15 11.93 12.05 1,771,572 -0.10(-0.80%)
Apr 24, 2019 12.10 12.24 11.95 12.15 2,555,158 +0.02(+0.20%)
Apr 23, 2019 11.78 12.13 11.70 12.13 4,977,998 +0.36(+3.02%)
Apr 22, 2019 11.94 11.99 11.71 11.77 3,431,546 -0.21(-1.76%)
Apr 18, 2019 12.13 12.19 11.95 11.98 4,278,857 -0.14(-1.13%)
Apr 17, 2019 11.96 12.29 11.86 12.12 6,293,841 +0.19(+1.63%)
Apr 16, 2019 11.45 11.98 11.19 11.92 12,931,847 +0.34(+2.93%)
Apr 15, 2019 11.88 11.92 11.55 11.58 3,789,305 -0.30(-2.52%)
Apr 12, 2019 11.87 12.08 11.66 11.88 5,553,947 +0.19(+1.66%)
Apr 11, 2019 11.74 11.89 11.61 11.69 5,206,035 -0.01(-0.07%)
Apr 10, 2019 11.66 11.71 11.40 11.70 6,915,166 +0.03(+0.28%)
Apr 09, 2019 11.83 11.87 11.64 11.66 2,009,924 -0.23(-1.90%)
Apr 08, 2019 11.91 12.04 11.87 11.89 2,207,513 -0.02(-0.20%)
Apr 05, 2019 11.89 11.94 11.79 11.91 2,578,737 +0.04(+0.34%)
Apr 04, 2019 11.65 11.88 11.62 11.87 3,197,595 +0.23(+1.94%)
Apr 03, 2019 11.76 11.83 11.59 11.65 3,225,896 +0.02(+0.21%)
Apr 02, 2019 11.63 11.78 11.55 11.62 2,750,259 -0.06(-0.48%)
Apr 01, 2019 11.39 11.69 11.34 11.68 3,875,134 +0.37(+3.29%)
Mar 29, 2019 11.43 11.45 11.27 11.31 3,636,367 +0.01(+0.07%)
Mar 28, 2019 11.25 11.38 11.17 11.30 4,520,277 +0.08(+0.72%)
Mar 27, 2019 11.18 11.26 11.04 11.22 3,361,127 +0.03(+0.29%)
Mar 26, 2019 11.06 11.21 10.98 11.19 3,182,272 +0.24(+2.22%)
Mar 25, 2019 10.89 11.03 10.79 10.94 3,123,021 +0.06(+0.52%)
Mar 22, 2019 11.24 11.24 10.76 10.89 7,301,416 -0.49(-4.34%)
Mar 21, 2019 11.54 11.70 11.36 11.38 6,212,867 -0.25(-2.16%)
Mar 20, 2019 11.96 12.04 11.62 11.63 2,833,813 -0.37(-3.10%)
Mar 19, 2019 12.40 12.40 11.99 12.00 2,675,572 -0.32(-2.63%)
Mar 18, 2019 12.17 12.43 12.15 12.33 4,246,448 +0.21(+1.74%)
Mar 15, 2019 12.00 12.12 11.96 12.12 6,042,892 +0.09(+0.74%)
Mar 14, 2019 11.99 12.05 11.94 12.03 1,901,964 +0.06(+0.54%)
Mar 13, 2019 11.92 12.01 11.88 11.96 4,062,427 +0.06(+0.54%)
Mar 12, 2019 11.93 11.99 11.82 11.90 2,086,300 +0.00(+0.00%)
Mar 11, 2019 11.92 11.97 11.87 11.90 3,680,992 +0.02(+0.13%)
Mar 08, 2019 11.86 11.92 11.77 11.88 2,746,789 +0.00(+0.00%)
Mar 07, 2019 12.10 12.10 11.87 11.88 3,317,052 -0.28(-2.31%)
Mar 06, 2019 12.38 12.43 12.13 12.16 2,581,328 -0.26(-2.06%)
Mar 05, 2019 12.45 12.48 12.22 12.42 2,329,815 -0.05(-0.39%)
Mar 04, 2019 12.46 12.57 12.35 12.47 3,291,367 +0.01(+0.06%)
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.