Skip to main content

First Horizon Corp (NY: FHN )

14.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 10.48 10.59 10.02 10.09 21,735,614 -0.23(-2.19%)
May 05, 2023 10.13 10.45 9.695 10.32 48,070,552 +0.83(+8.75%)
May 04, 2023 8.903 9.667 8.478 9.488 119,381,840 -4.71(-33.16%)
May 03, 2023 15.33 15.70 13.91 14.19 21,469,402 -1.08(-7.04%)
May 02, 2023 16.46 16.49 15.06 15.27 12,085,440 -1.25(-7.59%)
May 01, 2023 16.64 16.81 16.40 16.52 4,072,737 -0.03(-0.17%)
Apr 28, 2023 16.54 16.72 16.42 16.55 4,540,676 -0.04(-0.23%)
Apr 27, 2023 16.55 16.76 16.41 16.59 3,300,024 +0.11(+0.69%)
Apr 26, 2023 16.35 16.88 16.34 16.48 3,971,955 -0.11(-0.68%)
Apr 25, 2023 17.09 17.25 16.58 16.59 4,966,490 -0.69(-3.98%)
Apr 24, 2023 17.21 17.47 17.14 17.28 2,511,761 +0.07(+0.38%)
Apr 21, 2023 17.36 17.47 17.17 17.21 3,730,430 -0.19(-1.08%)
Apr 20, 2023 17.21 17.91 17.21 17.40 6,002,385 -0.13(-0.75%)
Apr 19, 2023 17.46 17.55 17.13 17.53 5,397,178 +0.23(+1.31%)
Apr 18, 2023 17.49 17.49 17.18 17.31 5,508,628 -0.18(-1.02%)
Apr 17, 2023 17.16 17.66 16.79 17.48 4,876,636 +0.18(+1.04%)
Apr 14, 2023 17.54 17.69 17.22 17.31 6,786,250 -0.07(-0.38%)
Apr 13, 2023 17.03 17.40 16.93 17.37 5,919,052 +0.53(+3.14%)
Apr 12, 2023 16.69 17.44 16.56 16.84 6,107,044 +0.18(+1.08%)
Apr 11, 2023 16.79 16.87 16.63 16.66 4,713,052 -0.12(-0.73%)
Apr 10, 2023 16.63 16.97 16.58 16.79 5,496,933 +0.08(+0.51%)
Apr 06, 2023 16.63 16.81 16.42 16.70 5,192,008 +0.08(+0.45%)
Apr 05, 2023 16.05 16.66 15.99 16.63 5,653,225 +0.28(+1.73%)
Apr 04, 2023 16.97 16.99 16.17 16.34 5,373,381 -0.52(-3.08%)
Apr 03, 2023 16.83 16.99 16.54 16.86 5,183,537 +0.09(+0.56%)
Mar 31, 2023 16.60 16.94 16.56 16.77 7,367,404 +0.35(+2.12%)
Mar 30, 2023 16.66 16.73 16.37 16.42 4,859,267 -0.13(-0.80%)
Mar 29, 2023 16.34 16.66 15.79 16.55 9,167,051 +0.30(+1.86%)
Mar 28, 2023 16.16 16.47 16.09 16.25 5,993,355 -0.03(-0.17%)
Mar 27, 2023 16.40 16.74 16.18 16.28 9,247,184 +0.47(+2.98%)
Mar 24, 2023 14.81 15.84 14.79 15.81 10,379,404 +0.92(+6.21%)
Mar 23, 2023 14.80 15.14 14.53 14.88 9,970,963 +0.19(+1.28%)
Mar 22, 2023 15.02 15.23 14.67 14.69 7,128,443 -0.52(-3.41%)
Mar 21, 2023 14.67 15.27 14.64 15.21 8,413,961 +0.85(+5.91%)
Mar 20, 2023 14.91 14.91 14.00 14.36 11,092,723 +0.28(+2.01%)
Mar 17, 2023 14.44 14.44 13.84 14.08 41,602,928 -0.59(-4.05%)
Mar 16, 2023 14.55 15.13 13.70 14.67 23,008,646 +0.03(+0.19%)
Mar 15, 2023 14.48 15.07 14.35 14.65 16,531,181 -0.58(-3.80%)
Mar 14, 2023 16.36 16.46 15.06 15.23 16,734,689 +0.24(+1.62%)
Mar 13, 2023 17.63 17.75 12.52 14.98 42,340,320 -3.79(-20.20%)
Mar 10, 2023 18.99 19.02 18.24 18.77 20,564,278 -0.78(-3.97%)
Mar 09, 2023 19.91 20.15 19.47 19.55 7,920,510 -0.39(-1.97%)
Mar 08, 2023 19.80 20.01 19.78 19.94 6,092,498 +0.06(+0.28%)
Mar 07, 2023 19.80 20.19 19.66 19.89 7,154,676 +0.06(+0.28%)
Mar 06, 2023 19.90 19.97 19.76 19.83 7,834,010 -0.21(-1.07%)
Mar 03, 2023 20.47 20.55 19.87 20.05 15,005,524 -0.35(-1.74%)
Mar 02, 2023 20.91 21.37 19.89 20.40 17,183,432 -0.28(-1.35%)
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.