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 (%)
Jan 31, 2023 23.03 23.11 23.02 23.10 4,108,844 +0.08(+0.37%)
Jan 30, 2023 23.07 23.14 23.00 23.02 6,432,679 -0.03(-0.12%)
Jan 27, 2023 23.00 23.07 22.98 23.04 3,947,993 +0.05(+0.20%)
Jan 26, 2023 22.97 23.04 22.97 23.00 6,677,802 +0.07(+0.28%)
Jan 25, 2023 22.98 23.00 22.93 22.93 6,290,236 -0.04(-0.16%)
Jan 24, 2023 22.98 23.03 22.97 22.97 2,175,591 -0.04(-0.16%)
Jan 23, 2023 22.98 23.03 22.98 23.01 3,658,471 -0.03(-0.12%)
Jan 20, 2023 22.95 23.06 22.94 23.03 3,571,567 +0.06(+0.24%)
Jan 19, 2023 22.95 23.02 22.95 22.98 4,804,510 +0.03(+0.12%)
Jan 18, 2023 22.93 23.02 22.93 22.95 4,487,145 +0.06(+0.24%)
Jan 17, 2023 23.00 23.03 22.82 22.89 5,703,722 -0.13(-0.57%)
Jan 13, 2023 22.99 23.04 22.96 23.02 2,577,946 +0.00(+0.00%)
Jan 12, 2023 22.98 23.16 22.98 23.02 2,916,324 -0.03(-0.12%)
Jan 11, 2023 22.92 23.07 22.90 23.05 6,501,301 +0.12(+0.53%)
Jan 10, 2023 22.88 23.02 22.87 22.93 5,186,000 +0.07(+0.29%)
Jan 09, 2023 22.88 22.93 22.86 22.87 4,971,430 -0.07(-0.29%)
Jan 06, 2023 22.88 22.97 22.85 22.93 3,542,419 +0.07(+0.29%)
Jan 05, 2023 22.88 22.92 22.79 22.87 4,049,965 -0.02(-0.08%)
Jan 04, 2023 22.87 22.90 22.80 22.88 4,329,025 +0.04(+0.16%)
Jan 03, 2023 22.88 22.89 22.76 22.85 5,016,297 -0.04(-0.16%)
Dec 30, 2022 22.85 22.88 22.84 22.88 1,926,252 +0.01(+0.04%)
Dec 29, 2022 22.86 22.89 22.85 22.88 1,713,299 +0.02(+0.08%)
Dec 28, 2022 22.84 22.90 22.83 22.86 2,205,808 -0.01(-0.04%)
Dec 27, 2022 22.87 22.90 22.85 22.87 1,977,015 +0.00(+0.00%)
Dec 23, 2022 22.88 22.89 22.84 22.87 1,761,986 +0.01(+0.04%)
Dec 22, 2022 22.92 22.92 22.80 22.86 3,398,279 -0.07(-0.33%)
Dec 21, 2022 22.89 22.93 22.85 22.93 3,361,940 +0.06(+0.25%)
Dec 20, 2022 22.85 22.93 22.84 22.88 3,024,762 +0.07(+0.29%)
Dec 19, 2022 22.77 22.91 22.74 22.81 3,324,642 +0.01(+0.04%)
Dec 16, 2022 22.83 22.88 22.74 22.80 11,980,325 -0.01(-0.04%)
Dec 15, 2022 22.71 22.81 22.67 22.81 8,389,394 +0.14(+0.62%)
Dec 14, 2022 22.66 22.73 22.65 22.67 7,332,372 +0.01(+0.04%)
Dec 13, 2022 22.76 22.78 22.64 22.66 11,693,788 -0.08(-0.37%)
Dec 12, 2022 22.75 22.76 22.70 22.74 5,922,718 +0.02(+0.08%)
Dec 09, 2022 22.82 22.86 22.70 22.73 4,096,979 -0.07(-0.29%)
Dec 08, 2022 22.85 22.88 22.77 22.79 3,581,444 -0.05(-0.20%)
Dec 07, 2022 22.73 22.88 22.71 22.84 4,410,778 +0.09(+0.41%)
Dec 06, 2022 22.76 22.78 22.69 22.74 6,434,044 +0.01(+0.04%)
Dec 05, 2022 22.89 22.91 22.72 22.73 7,203,872 -0.18(-0.77%)
Dec 02, 2022 22.91 22.94 22.88 22.91 6,086,249 -0.02(-0.08%)
Dec 01, 2022 22.96 22.99 22.91 22.93 8,232,375 -0.14(-0.60%)
Nov 30, 2022 22.86 23.13 22.86 23.07 66,326,732 +0.18(+0.77%)
Nov 29, 2022 22.91 22.98 22.79 22.89 5,645,739 +0.04(+0.16%)
Nov 28, 2022 22.92 22.96 22.75 22.86 5,623,641 -0.14(-0.61%)
Nov 25, 2022 22.86 23.00 22.86 22.99 3,202,222 +0.09(+0.41%)
Nov 23, 2022 22.85 22.91 22.83 22.90 5,016,043 +0.05(+0.20%)
Nov 22, 2022 22.80 22.87 22.74 22.86 4,942,059 +0.05(+0.20%)
Nov 21, 2022 22.73 22.83 22.69 22.81 5,246,953 +0.10(+0.45%)
Nov 18, 2022 22.63 22.74 22.62 22.71 3,690,453 +0.08(+0.37%)
Nov 17, 2022 22.57 22.62 22.56 22.62 3,561,442 +0.07(+0.29%)
Nov 16, 2022 22.63 22.67 22.56 22.56 3,161,406 -0.02(-0.08%)
Nov 15, 2022 22.63 22.63 22.56 22.58 4,067,848 +0.03(+0.12%)
Nov 14, 2022 22.62 22.62 22.55 22.55 3,616,777 +0.02(+0.08%)
Nov 11, 2022 22.72 22.76 22.53 22.53 7,648,841 -0.18(-0.78%)
Nov 10, 2022 22.63 22.72 22.60 22.71 4,518,348 +0.15(+0.66%)
Nov 09, 2022 22.61 22.65 22.56 22.56 3,595,336 -0.10(-0.45%)
Nov 08, 2022 22.64 22.67 22.56 22.66 4,990,749 +0.06(+0.25%)
Nov 07, 2022 22.65 22.65 22.56 22.60 2,350,316 +0.01(+0.04%)
Nov 04, 2022 22.61 22.66 22.54 22.60 4,533,444 +0.04(+0.16%)
Nov 03, 2022 22.60 22.70 22.51 22.56 5,378,015 -0.05(-0.21%)
Nov 02, 2022 22.69 22.60 5,651,200 -0.06(-0.25%)
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.