Skip to main content

First Horizon Corp (NY: FHN )

14.27 -0.12 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 16.99 16.99 16.67 16.92 2,927,303 -0.04(-0.26%)
May 27, 2021 16.93 17.02 16.78 16.96 4,826,367 +0.28(+1.70%)
May 26, 2021 16.47 16.69 16.38 16.68 4,743,087 +0.21(+1.29%)
May 25, 2021 16.93 17.11 16.44 16.46 5,169,721 -0.40(-2.37%)
May 24, 2021 16.90 16.95 16.75 16.86 6,454,799 -0.01(-0.05%)
May 21, 2021 16.71 17.01 16.67 16.87 4,825,906 +0.31(+1.87%)
May 20, 2021 16.63 16.69 16.41 16.56 3,127,029 -0.13(-0.80%)
May 19, 2021 16.59 16.69 16.29 16.69 5,301,186 -0.04(-0.27%)
May 18, 2021 17.00 17.13 16.73 16.74 4,259,046 -0.27(-1.62%)
May 17, 2021 16.90 17.06 16.72 17.01 2,954,644 +0.04(+0.21%)
May 14, 2021 16.69 17.01 16.55 16.98 4,535,619 +0.39(+2.35%)
May 13, 2021 16.11 16.63 16.07 16.59 8,414,825 +0.44(+2.75%)
May 12, 2021 16.94 17.03 16.08 16.14 6,680,210 -0.62(-3.70%)
May 11, 2021 16.66 17.03 16.59 16.77 6,495,483 -0.09(-0.53%)
May 10, 2021 17.10 17.24 16.85 16.85 4,523,851 -0.13(-0.78%)
May 07, 2021 16.50 16.99 16.42 16.99 4,728,561 +0.12(+0.74%)
May 06, 2021 16.68 16.89 16.39 16.86 5,194,125 +0.27(+1.60%)
May 05, 2021 16.62 16.79 16.38 16.60 5,464,810 +0.04(+0.21%)
May 04, 2021 16.19 16.56 16.04 16.56 3,812,638 +0.28(+1.74%)
May 03, 2021 16.46 16.54 16.10 16.28 4,268,146 +0.05(+0.33%)
Apr 30, 2021 16.35 16.59 16.22 16.22 4,492,531 -0.23(-1.40%)
Apr 29, 2021 16.47 16.61 16.28 16.46 4,826,678 +0.19(+1.15%)
Apr 28, 2021 16.29 16.39 16.19 16.27 4,648,484 +0.01(+0.05%)
Apr 27, 2021 16.06 16.29 15.98 16.26 5,141,309 +0.22(+1.38%)
Apr 26, 2021 16.09 16.30 15.98 16.04 5,177,407 +0.10(+0.61%)
Apr 23, 2021 15.35 16.05 15.29 15.94 7,809,960 +0.61(+3.99%)
Apr 22, 2021 15.78 15.82 15.32 15.33 6,270,973 -0.36(-2.32%)
Apr 21, 2021 14.71 15.79 14.60 15.69 9,382,114 +0.81(+5.42%)
Apr 20, 2021 15.44 15.47 14.83 14.89 9,117,928 -0.73(-4.66%)
Apr 19, 2021 15.62 15.75 15.45 15.61 6,602,892 +0.01(+0.06%)
Apr 16, 2021 15.62 15.75 15.50 15.60 3,668,810 +0.15(+0.98%)
Apr 15, 2021 15.45 15.47 15.09 15.45 4,812,559 +0.04(+0.29%)
Apr 14, 2021 15.16 15.66 15.14 15.41 5,648,915 +0.20(+1.34%)
Apr 13, 2021 15.48 15.57 15.12 15.20 6,331,144 -0.28(-1.78%)
Apr 12, 2021 15.47 15.56 15.37 15.48 5,892,755 +0.10(+0.63%)
Apr 09, 2021 15.42 15.42 15.23 15.38 4,231,335 +0.18(+1.17%)
Apr 08, 2021 15.09 15.26 14.93 15.20 3,301,567 -0.04(-0.23%)
Apr 07, 2021 15.40 15.49 15.18 15.24 4,572,519 -0.04(-0.23%)
Apr 06, 2021 15.31 15.43 15.13 15.28 4,812,898 -0.04(-0.29%)
Apr 05, 2021 15.48 15.59 15.16 15.32 4,641,806 +0.04(+0.29%)
Apr 01, 2021 15.08 15.28 14.94 15.28 5,193,827 +0.27(+1.83%)
Mar 31, 2021 15.19 15.29 15.00 15.00 4,919,161 -0.24(-1.57%)
Mar 30, 2021 14.97 15.28 14.95 15.24 5,247,549 +0.45(+3.06%)
Mar 29, 2021 15.01 15.19 14.62 14.79 6,909,069 -0.51(-3.36%)
Mar 26, 2021 15.17 15.36 14.97 15.30 8,850,124 +0.40(+2.68%)
Mar 25, 2021 14.34 15.02 14.14 14.90 6,199,551 +0.47(+3.26%)
Mar 24, 2021 14.79 14.98 14.41 14.43 4,601,725 -0.06(-0.43%)
Mar 23, 2021 14.90 15.06 14.43 14.49 8,893,437 -0.59(-3.94%)
Mar 22, 2021 15.23 15.23 14.84 15.09 9,232,765 -0.22(-1.45%)
Mar 19, 2021 15.44 15.59 15.13 15.31 37,481,836 -0.30(-1.93%)
Mar 18, 2021 15.85 16.34 15.51 15.61 7,985,969 -0.02(-0.11%)
Mar 17, 2021 15.63 15.81 15.44 15.63 5,332,745 +0.14(+0.92%)
Mar 16, 2021 15.54 15.62 15.30 15.49 5,784,256 -0.21(-1.36%)
Mar 15, 2021 15.72 15.78 15.43 15.70 8,214,216 +0.04(+0.28%)
Mar 12, 2021 15.51 15.75 15.40 15.66 7,766,108 +0.44(+2.92%)
Mar 11, 2021 15.04 15.37 14.92 15.21 8,759,759 +0.02(+0.12%)
Mar 10, 2021 14.68 15.20 14.65 15.20 7,196,041 +0.52(+3.53%)
Mar 09, 2021 14.74 14.88 14.33 14.68 7,102,259 -0.40(-2.63%)
Mar 08, 2021 15.23 15.53 15.02 15.07 9,973,177 +0.04(+0.23%)
Mar 05, 2021 14.85 15.09 14.01 15.04 10,833,185 +0.69(+4.78%)
Mar 04, 2021 14.74 14.88 14.04 14.35 13,932,269 -0.47(-3.20%)
Mar 03, 2021 14.76 15.21 14.68 14.83 7,274,836 +0.16(+1.08%)
Mar 02, 2021 14.75 14.94 14.64 14.67 7,676,667 -0.13(-0.89%)
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.