Skip to main content

First Horizon Corp (NY: FHN )

14.61 +0.16 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.93 10.97 10.80 10.84 3,406,128 -0.23(-2.12%)
May 30, 2019 11.13 11.32 10.98 11.07 3,110,191 -0.20(-1.79%)
May 29, 2019 11.09 11.30 11.01 11.27 2,628,262 +0.10(+0.87%)
May 28, 2019 11.29 11.32 11.18 11.18 2,216,974 -0.15(-1.28%)
May 24, 2019 11.16 11.35 11.12 11.32 3,095,659 +0.23(+2.04%)
May 23, 2019 11.35 11.35 11.02 11.10 2,119,649 -0.31(-2.69%)
May 22, 2019 11.46 11.50 11.36 11.40 2,600,522 -0.10(-0.84%)
May 21, 2019 11.49 11.62 11.48 11.50 3,518,172 +0.02(+0.21%)
May 20, 2019 11.45 11.61 11.43 11.48 3,059,880 -0.02(-0.14%)
May 17, 2019 11.42 11.61 11.39 11.49 5,932,449 -0.02(-0.14%)
May 16, 2019 11.48 11.60 11.46 11.51 4,124,077 +0.11(+0.92%)
May 15, 2019 11.47 11.47 11.24 11.40 3,954,677 -0.19(-1.67%)
May 14, 2019 11.50 11.69 11.39 11.60 2,596,995 +0.12(+1.06%)
May 13, 2019 11.72 11.72 11.39 11.48 4,628,601 -0.41(-3.47%)
May 10, 2019 11.89 11.99 11.72 11.89 3,652,127 -0.05(-0.41%)
May 09, 2019 11.72 11.98 11.66 11.94 2,866,861 +0.08(+0.68%)
May 08, 2019 11.94 12.01 11.86 11.86 1,817,523 -0.12(-1.01%)
May 07, 2019 12.02 12.10 11.91 11.98 2,656,986 -0.19(-1.59%)
May 06, 2019 12.09 12.28 12.01 12.17 2,419,933 -0.12(-0.99%)
May 03, 2019 12.24 12.40 12.17 12.29 2,813,526 +0.07(+0.59%)
May 02, 2019 12.11 12.26 12.09 12.22 2,225,369 +0.12(+1.00%)
May 01, 2019 12.20 12.32 11.93 12.10 4,491,892 -0.10(-0.80%)
Apr 30, 2019 12.21 12.23 12.11 12.19 3,325,007 -0.02(-0.13%)
Apr 29, 2019 12.13 12.31 12.13 12.21 2,473,427 +0.12(+1.00%)
Apr 26, 2019 12.04 12.13 11.97 12.09 2,406,662 +0.05(+0.40%)
Apr 25, 2019 12.13 12.14 11.92 12.04 1,773,222 -0.10(-0.80%)
Apr 24, 2019 12.09 12.23 11.94 12.14 2,557,537 +0.02(+0.20%)
Apr 23, 2019 11.77 12.12 11.69 12.11 4,982,634 +0.36(+3.02%)
Apr 22, 2019 11.93 11.98 11.70 11.76 3,434,742 -0.21(-1.76%)
Apr 18, 2019 12.11 12.18 11.94 11.97 4,282,842 -0.14(-1.13%)
Apr 17, 2019 11.94 12.28 11.85 12.11 6,299,702 +0.19(+1.63%)
Apr 16, 2019 11.44 11.97 11.18 11.91 12,943,890 +0.34(+2.93%)
Apr 15, 2019 11.87 11.91 11.54 11.57 3,792,833 -0.30(-2.52%)
Apr 12, 2019 11.86 12.07 11.65 11.87 5,559,119 +0.19(+1.66%)
Apr 11, 2019 11.73 11.88 11.60 11.68 5,210,883 -0.01(-0.07%)
Apr 10, 2019 11.65 11.70 11.39 11.69 6,921,606 +0.03(+0.28%)
Apr 09, 2019 11.81 11.86 11.63 11.65 2,011,796 -0.23(-1.90%)
Apr 08, 2019 11.90 12.03 11.86 11.88 2,209,569 -0.02(-0.20%)
Apr 05, 2019 11.88 11.93 11.77 11.90 2,581,139 +0.04(+0.34%)
Apr 04, 2019 11.64 11.87 11.61 11.86 3,200,572 +0.23(+1.94%)
Apr 03, 2019 11.75 11.82 11.58 11.64 3,228,901 +0.02(+0.21%)
Apr 02, 2019 11.62 11.77 11.54 11.61 2,752,820 -0.06(-0.48%)
Apr 01, 2019 11.38 11.68 11.33 11.67 3,878,743 +0.37(+3.29%)
Mar 29, 2019 11.42 11.44 11.26 11.30 3,639,753 +0.01(+0.07%)
Mar 28, 2019 11.24 11.37 11.16 11.29 4,524,487 +0.08(+0.72%)
Mar 27, 2019 11.17 11.25 11.03 11.21 3,364,257 +0.03(+0.29%)
Mar 26, 2019 11.05 11.20 10.97 11.18 3,185,236 +0.24(+2.22%)
Mar 25, 2019 10.88 11.02 10.78 10.93 3,125,930 +0.06(+0.52%)
Mar 22, 2019 11.22 11.22 10.75 10.88 7,308,215 -0.49(-4.33%)
Mar 21, 2019 11.53 11.69 11.35 11.37 6,218,652 -0.25(-2.16%)
Mar 20, 2019 11.95 12.03 11.60 11.62 2,836,452 -0.37(-3.10%)
Mar 19, 2019 12.39 12.39 11.98 11.99 2,678,063 -0.32(-2.62%)
Mar 18, 2019 12.16 12.42 12.14 12.32 4,250,403 +0.21(+1.74%)
Mar 15, 2019 11.98 12.11 11.95 12.11 6,048,519 +0.09(+0.74%)
Mar 14, 2019 11.98 12.04 11.93 12.02 1,903,735 +0.06(+0.54%)
Mar 13, 2019 11.91 12.00 11.87 11.95 4,066,210 +0.06(+0.54%)
Mar 12, 2019 11.92 11.98 11.81 11.89 2,088,244 +0.00(+0.00%)
Mar 11, 2019 11.91 11.96 11.86 11.89 3,684,420 +0.02(+0.13%)
Mar 08, 2019 11.85 11.91 11.76 11.87 2,749,347 +0.00(+0.00%)
Mar 07, 2019 12.09 12.09 11.86 11.87 3,320,141 -0.28(-2.31%)
Mar 06, 2019 12.37 12.42 12.12 12.15 2,583,732 -0.26(-2.06%)
Mar 05, 2019 12.44 12.47 12.21 12.41 2,331,985 -0.05(-0.39%)
Mar 04, 2019 12.45 12.56 12.34 12.46 3,294,433 +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.