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 23.06 23.13 23.04 23.12 4,105,021 +0.08(+0.37%)
Jan 30, 2023 23.09 23.16 23.02 23.04 6,426,693 -0.03(-0.12%)
Jan 27, 2023 23.02 23.09 23.00 23.07 3,944,320 +0.05(+0.20%)
Jan 26, 2023 22.99 23.07 22.99 23.02 6,671,588 +0.07(+0.29%)
Jan 25, 2023 23.00 23.02 22.95 22.95 6,284,382 -0.04(-0.16%)
Jan 24, 2023 23.00 23.05 22.99 22.99 2,173,566 -0.04(-0.16%)
Jan 23, 2023 23.00 23.06 23.00 23.03 3,655,066 -0.03(-0.12%)
Jan 20, 2023 22.97 23.08 22.96 23.06 3,568,244 +0.06(+0.24%)
Jan 19, 2023 22.97 23.05 22.97 23.00 4,800,039 +0.03(+0.12%)
Jan 18, 2023 22.95 23.05 22.95 22.97 4,482,969 +0.06(+0.24%)
Jan 17, 2023 23.02 23.06 22.84 22.92 5,698,414 -0.13(-0.57%)
Jan 13, 2023 23.01 23.07 22.98 23.05 2,575,548 +0.00(+0.00%)
Jan 12, 2023 23.00 23.18 23.00 23.05 2,913,610 -0.03(-0.12%)
Jan 11, 2023 22.94 23.09 22.92 23.07 6,495,251 +0.12(+0.53%)
Jan 10, 2023 22.91 23.05 22.89 22.95 5,181,174 +0.07(+0.29%)
Jan 09, 2023 22.91 22.95 22.88 22.89 4,966,804 -0.07(-0.28%)
Jan 06, 2023 22.90 22.99 22.87 22.95 3,539,123 +0.07(+0.29%)
Jan 05, 2023 22.91 22.94 22.81 22.89 4,046,197 -0.02(-0.08%)
Jan 04, 2023 22.89 22.92 22.82 22.91 4,324,997 +0.04(+0.16%)
Jan 03, 2023 22.91 22.92 22.78 22.87 5,011,629 -0.04(-0.16%)
Dec 30, 2022 22.87 22.91 22.86 22.91 1,924,460 +0.01(+0.04%)
Dec 29, 2022 22.88 22.92 22.87 22.90 1,711,704 +0.02(+0.08%)
Dec 28, 2022 22.86 22.92 22.85 22.88 2,203,755 -0.01(-0.04%)
Dec 27, 2022 22.89 22.92 22.87 22.89 1,975,175 +0.00(+0.00%)
Dec 23, 2022 22.90 22.92 22.86 22.89 1,760,347 +0.01(+0.04%)
Dec 22, 2022 22.94 22.94 22.82 22.88 3,395,116 -0.07(-0.33%)
Dec 21, 2022 22.92 22.95 22.87 22.95 3,358,811 +0.06(+0.25%)
Dec 20, 2022 22.87 22.95 22.86 22.90 3,021,948 +0.07(+0.29%)
Dec 19, 2022 22.79 22.93 22.77 22.83 3,321,548 +0.01(+0.04%)
Dec 16, 2022 22.85 22.91 22.76 22.82 11,969,177 -0.01(-0.04%)
Dec 15, 2022 22.73 22.83 22.69 22.83 8,381,587 +0.14(+0.62%)
Dec 14, 2022 22.68 22.75 22.67 22.69 7,325,549 +0.01(+0.04%)
Dec 13, 2022 22.78 22.80 22.66 22.68 11,682,906 -0.08(-0.37%)
Dec 12, 2022 22.77 22.78 22.72 22.77 5,917,206 +0.02(+0.08%)
Dec 09, 2022 22.84 22.89 22.72 22.75 4,093,167 -0.07(-0.28%)
Dec 08, 2022 22.87 22.90 22.79 22.81 3,578,111 -0.05(-0.20%)
Dec 07, 2022 22.76 22.90 22.73 22.86 4,406,674 +0.09(+0.41%)
Dec 06, 2022 22.78 22.80 22.71 22.77 6,428,057 +0.01(+0.04%)
Dec 05, 2022 22.91 22.93 22.74 22.76 7,197,168 -0.18(-0.77%)
Dec 02, 2022 22.93 22.96 22.90 22.93 6,080,586 -0.02(-0.08%)
Dec 01, 2022 22.98 23.01 22.93 22.95 8,224,715 -0.14(-0.60%)
Nov 30, 2022 22.88 23.16 22.88 23.09 66,265,016 +0.18(+0.77%)
Nov 29, 2022 22.93 23.00 22.81 22.91 5,640,485 +0.04(+0.16%)
Nov 28, 2022 22.94 22.98 22.77 22.88 5,618,408 -0.14(-0.61%)
Nov 25, 2022 22.89 23.03 22.89 23.02 3,199,242 +0.09(+0.41%)
Nov 23, 2022 22.87 22.93 22.85 22.92 5,011,375 +0.05(+0.20%)
Nov 22, 2022 22.82 22.89 22.77 22.88 4,937,460 +0.05(+0.20%)
Nov 21, 2022 22.75 22.85 22.71 22.83 5,242,071 +0.10(+0.45%)
Nov 18, 2022 22.65 22.77 22.64 22.73 3,687,019 +0.08(+0.37%)
Nov 17, 2022 22.59 22.64 22.58 22.64 3,558,128 +0.07(+0.29%)
Nov 16, 2022 22.65 22.69 22.58 22.58 3,158,464 -0.02(-0.08%)
Nov 15, 2022 22.65 22.65 22.58 22.60 4,064,062 +0.03(+0.12%)
Nov 14, 2022 22.64 22.64 22.57 22.57 3,613,412 +0.02(+0.08%)
Nov 11, 2022 22.74 22.78 22.55 22.55 7,641,723 -0.18(-0.78%)
Nov 10, 2022 22.65 22.74 22.62 22.73 4,514,144 +0.15(+0.66%)
Nov 09, 2022 22.64 22.67 22.58 22.58 3,591,990 -0.10(-0.45%)
Nov 08, 2022 22.66 22.70 22.58 22.68 4,986,105 +0.06(+0.25%)
Nov 07, 2022 22.67 22.67 22.58 22.63 2,348,129 +0.01(+0.04%)
Nov 04, 2022 22.64 22.68 22.57 22.62 4,529,226 +0.04(+0.16%)
Nov 03, 2022 22.63 22.72 22.53 22.58 5,373,011 -0.05(-0.21%)
Nov 02, 2022 22.71 22.63 5,645,942 -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.