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 (%)
Apr 30, 2018 14.70 14.73 14.36 14.36 2,910,789 -0.29(-1.98%)
Apr 27, 2018 14.54 14.67 14.51 14.65 3,509,761 +0.10(+0.70%)
Apr 26, 2018 14.62 14.72 14.53 14.54 3,123,998 -0.11(-0.75%)
Apr 25, 2018 14.65 14.76 14.47 14.65 6,109,972 -0.02(-0.16%)
Apr 24, 2018 14.80 14.97 14.58 14.68 6,385,174 -0.06(-0.43%)
Apr 23, 2018 14.76 14.86 14.67 14.74 3,170,172 +0.09(+0.64%)
Apr 20, 2018 14.71 14.77 14.59 14.65 2,754,477 +0.02(+0.11%)
Apr 19, 2018 14.55 14.66 14.51 14.63 3,226,318 +0.12(+0.81%)
Apr 18, 2018 14.65 14.76 14.51 14.51 3,420,013 -0.14(-0.96%)
Apr 17, 2018 14.98 14.98 14.56 14.65 4,231,331 -0.24(-1.63%)
Apr 16, 2018 14.88 14.98 14.71 14.90 5,597,947 +0.15(+1.01%)
Apr 13, 2018 15.14 15.29 14.43 14.75 11,570,573 -0.16(-1.05%)
Apr 12, 2018 14.82 14.98 14.81 14.91 6,290,733 +0.20(+1.33%)
Apr 11, 2018 14.69 14.77 14.58 14.71 3,324,671 -0.07(-0.48%)
Apr 10, 2018 14.78 14.87 14.58 14.78 5,489,039 +0.15(+1.02%)
Apr 09, 2018 14.71 14.94 14.59 14.63 4,519,481 +0.06(+0.43%)
Apr 06, 2018 14.93 14.98 14.43 14.57 5,557,113 -0.49(-3.28%)
Apr 05, 2018 15.04 15.09 14.83 15.06 5,993,539 +0.23(+1.53%)
Apr 04, 2018 14.47 14.87 14.46 14.83 4,058,752 +0.14(+0.96%)
Apr 03, 2018 14.58 14.87 14.49 14.69 6,027,699 +0.17(+1.19%)
Apr 02, 2018 14.67 14.77 14.29 14.52 4,286,881 -0.25(-1.70%)
Mar 29, 2018 14.77 14.77 14.77 0 +0.16(+1.13%)
Mar 28, 2018 14.42 14.80 14.32 14.61 4,641,962 +0.21(+1.47%)
Mar 27, 2018 14.84 14.89 14.28 14.40 3,411,336 -0.42(-2.81%)
Mar 26, 2018 14.65 14.82 14.51 14.81 2,663,571 +0.39(+2.72%)
Mar 23, 2018 14.95 15.02 14.42 14.42 4,352,291 -0.52(-3.47%)
Mar 22, 2018 15.24 15.37 14.94 14.94 4,873,844 -0.43(-2.81%)
Mar 21, 2018 15.40 15.57 15.26 15.37 2,496,370 -0.02(-0.15%)
Mar 20, 2018 15.58 15.67 15.39 15.39 3,305,554 -0.14(-0.91%)
Mar 19, 2018 15.62 15.67 15.38 15.53 2,792,172 -0.11(-0.70%)
Mar 16, 2018 15.67 15.85 15.61 15.64 7,314,881 +0.04(+0.25%)
Mar 15, 2018 15.61 15.63 15.39 15.60 3,304,402 +0.08(+0.51%)
Mar 14, 2018 15.76 15.78 15.46 15.53 3,875,990 -0.13(-0.85%)
Mar 13, 2018 15.96 16.00 15.63 15.66 3,063,281 -0.26(-1.63%)
Mar 12, 2018 16.00 16.10 15.85 15.92 3,813,798 -0.06(-0.39%)
Mar 09, 2018 15.85 16.02 15.73 15.98 3,403,547 +0.29(+1.85%)
Mar 08, 2018 15.67 15.76 15.47 15.69 3,169,369 +0.09(+0.60%)
Mar 07, 2018 15.74 15.60 3,922,447 +0.02(+0.15%)
Mar 06, 2018 15.51 15.65 15.36 15.57 3,392,911 +0.11(+0.71%)
Mar 05, 2018 15.23 15.57 14.99 15.46 5,007,428 +0.10(+0.66%)
Mar 02, 2018 14.81 15.38 14.64 15.36 7,420,770 +0.43(+2.87%)
Mar 01, 2018 14.87 15.03 14.75 14.93 3,311,484 +0.08(+0.52%)
Feb 28, 2018 15.17 15.32 14.85 14.85 2,303,814 -0.22(-1.45%)
Feb 27, 2018 15.31 15.48 15.07 15.07 3,114,410 -0.26(-1.68%)
Feb 26, 2018 15.31 15.34 15.03 15.33 2,794,410 +0.12(+0.77%)
Feb 23, 2018 14.97 15.22 14.95 15.21 2,213,483 +0.27(+1.83%)
Feb 22, 2018 15.35 15.47 14.93 14.94 4,093,117 -0.35(-2.29%)
Feb 21, 2018 15.16 15.48 15.16 15.29 2,360,379 +0.13(+0.87%)
Feb 20, 2018 15.08 15.32 15.07 15.16 2,896,895 +0.04(+0.26%)
Feb 16, 2018 15.12 15.12 15.12 0 +0.01(+0.05%)
Feb 15, 2018 15.35 15.36 15.07 15.11 3,116,731 -0.16(-1.07%)
Feb 14, 2018 14.82 15.28 14.80 15.28 3,786,490 +0.41(+2.78%)
Feb 13, 2018 14.75 14.93 14.73 14.86 2,801,713 -0.01(-0.05%)
Feb 12, 2018 14.78 15.05 14.74 14.87 4,120,504 +0.11(+0.74%)
Feb 09, 2018 14.82 15.00 14.28 14.76 7,946,371 +0.19(+1.28%)
Feb 08, 2018 15.25 15.25 14.57 14.57 4,319,947 -0.66(-4.30%)
Feb 07, 2018 15.07 15.35 14.96 15.23 5,982,724 +0.09(+0.62%)
Feb 06, 2018 14.61 15.21 14.47 15.14 7,446,742 -0.01(-0.05%)
Feb 05, 2018 15.32 15.56 14.83 15.14 3,188,983 -0.41(-2.66%)
Feb 02, 2018 15.68 15.82 15.49 15.56 3,640,342 -0.14(-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.