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 (%)
Jul 31, 2006 28.06 28.29 27.89 28.29 1,452,387 +0.24(+0.84%)
Jul 28, 2006 27.52 28.13 27.52 28.06 965,889 +0.65(+2.39%)
Jul 27, 2006 27.83 27.94 27.39 27.40 945,303 -0.30(-1.07%)
Jul 26, 2006 27.41 27.73 27.29 27.70 857,481 +0.20(+0.71%)
Jul 25, 2006 27.34 27.59 27.26 27.50 817,940 +0.09(+0.32%)
Jul 24, 2006 26.97 27.48 27.06 27.41 903,984 +0.45(+1.68%)
Jul 21, 2006 26.93 27.21 26.77 26.96 1,513,403 +0.07(+0.25%)
Jul 20, 2006 27.04 27.08 26.87 26.89 1,269,191 -0.38(-1.41%)
Jul 19, 2006 26.62 27.31 26.65 27.28 934,936 +0.66(+2.49%)
Jul 18, 2006 26.62 26.77 26.42 26.62 527,966 +0.01(+0.05%)
Jul 17, 2006 26.32 26.69 26.19 26.60 875,549 +0.28(+1.08%)
Jul 14, 2006 26.43 26.50 26.26 26.32 756,331 -0.11(-0.41%)
Jul 13, 2006 26.58 26.66 26.34 26.43 717,234 -0.21(-0.79%)
Jul 12, 2006 27.00 27.06 26.60 26.64 536,703 -0.43(-1.60%)
Jul 11, 2006 27.01 27.08 26.74 27.07 655,033 +0.01(+0.05%)
Jul 10, 2006 27.18 27.21 26.97 27.06 620,526 +0.01(+0.05%)
Jul 07, 2006 26.81 27.34 26.74 27.04 1,119,317 +0.17(+0.63%)
Jul 06, 2006 26.93 27.07 26.78 26.87 1,086,143 -0.09(-0.35%)
Jul 05, 2006 27.20 27.20 26.89 26.97 1,248,606 -0.28(-1.04%)
Jul 03, 2006 27.23 27.25 26.96 27.25 358,098 +0.11(+0.40%)
Jun 30, 2006 26.98 27.19 26.91 27.14 1,225,503 +0.17(+0.63%)
Jun 29, 2006 26.50 26.98 26.44 26.98 759,589 +0.60(+2.28%)
Jun 28, 2006 26.39 26.62 26.34 26.37 1,048,379 +0.12(+0.46%)
Jun 27, 2006 26.44 26.54 26.25 26.25 740,337 -0.24(-0.89%)
Jun 26, 2006 26.05 26.49 26.04 26.49 679,025 +0.40(+1.53%)
Jun 23, 2006 26.12 26.17 25.81 26.09 1,168,930 -0.10(-0.39%)
Jun 22, 2006 26.44 26.45 26.10 26.19 649,997 -0.25(-0.94%)
Jun 21, 2006 26.29 26.48 26.21 26.44 820,457 +0.17(+0.64%)
Jun 20, 2006 26.48 26.57 26.23 26.27 847,707 -0.11(-0.44%)
Jun 19, 2006 26.76 26.90 26.33 26.39 1,159,451 -0.39(-1.46%)
Jun 16, 2006 26.27 26.81 26.27 26.78 1,427,803 +0.11(+0.40%)
Jun 15, 2006 26.33 26.81 26.20 26.67 1,057,709 +0.41(+1.57%)
Jun 14, 2006 26.50 26.60 25.97 26.26 1,180,629 -0.47(-1.74%)
Jun 13, 2006 26.91 27.06 26.48 26.73 1,011,502 -0.25(-0.93%)
Jun 12, 2006 27.43 27.45 26.92 26.98 1,085,699 -0.36(-1.31%)
Jun 09, 2006 27.50 27.50 27.21 27.33 809,350 -0.18(-0.64%)
Jun 08, 2006 26.96 27.52 26.71 27.51 1,573,235 +0.61(+2.28%)
Jun 07, 2006 26.85 27.25 26.81 26.89 1,014,464 +0.03(+0.10%)
Jun 06, 2006 26.88 26.98 26.67 26.87 912,574 +0.02(+0.08%)
Jun 05, 2006 27.24 27.24 26.85 26.85 696,204 -0.46(-1.68%)
Jun 02, 2006 27.35 27.58 27.12 27.31 1,039,937 -0.01(-0.02%)
Jun 01, 2006 26.98 27.38 26.95 27.31 808,461 +0.33(+1.23%)
May 31, 2006 27.04 27.16 26.80 26.98 1,241,349 +0.03(+0.13%)
May 30, 2006 27.48 27.48 26.93 26.95 961,001 -0.53(-1.92%)
May 26, 2006 27.28 27.53 27.25 27.48 531,224 +0.30(+1.09%)
May 25, 2006 27.28 27.36 27.08 27.18 1,049,267 -0.03(-0.12%)
May 24, 2006 27.10 27.55 26.77 27.21 1,569,976 +0.02(+0.07%)
May 23, 2006 27.68 27.68 27.19 27.19 1,160,192 -0.40(-1.44%)
May 22, 2006 27.25 27.68 27.25 27.59 1,313,917 +0.17(+0.62%)
May 19, 2006 27.12 27.63 27.11 27.42 1,334,206 +0.43(+1.58%)
May 18, 2006 27.12 27.35 27.00 27.00 1,152,639 -0.01(-0.03%)
May 17, 2006 27.55 27.56 26.99 27.00 1,242,682 -0.55(-1.99%)
May 16, 2006 27.79 27.84 27.44 27.55 638,742 -0.24(-0.85%)
May 15, 2006 27.50 28.02 27.41 27.79 941,601 +0.28(+1.03%)
May 12, 2006 27.54 27.76 27.47 27.50 992,398 -0.07(-0.25%)
May 11, 2006 28.12 28.23 27.48 27.57 1,390,779 -0.55(-1.95%)
May 10, 2006 28.19 28.39 28.04 28.12 827,862 -0.24(-0.86%)
May 09, 2006 28.33 28.46 28.24 28.36 844,597 +0.06(+0.21%)
May 08, 2006 28.33 28.42 28.20 28.30 671,323 +0.04(+0.14%)
May 05, 2006 28.10 28.40 28.02 28.26 588,685 +0.31(+1.11%)
May 04, 2006 27.84 28.08 27.81 27.95 500,271 +0.18(+0.63%)
May 03, 2006 27.79 27.85 27.48 27.77 898,060 -0.05(-0.19%)
May 02, 2006 28.02 28.05 27.71 27.83 1,202,103 -0.17(-0.60%)
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.