Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 13.17 13.35 12.91 13.04 7,398,553 -0.13(-1.02%)
Jul 28, 2023 13.01 13.20 12.87 13.17 6,870,943 +0.31(+2.38%)
Jul 27, 2023 13.05 13.27 12.85 12.87 11,129,310 -0.17(-1.32%)
Jul 26, 2023 12.73 13.15 12.70 13.04 12,349,104 +0.62(+5.01%)
Jul 25, 2023 12.60 12.77 12.34 12.42 8,360,434 -0.21(-1.67%)
Jul 24, 2023 12.12 12.72 12.10 12.63 12,646,215 +0.55(+4.51%)
Jul 21, 2023 12.27 12.32 11.96 12.08 8,526,142 -0.18(-1.48%)
Jul 20, 2023 12.57 12.57 11.83 12.26 13,240,199 -0.05(-0.39%)
Jul 19, 2023 12.34 12.79 12.09 12.31 17,041,746 +0.05(+0.39%)
Jul 18, 2023 11.97 12.44 11.97 12.26 13,390,225 +0.26(+2.15%)
Jul 17, 2023 11.95 12.07 11.81 12.00 5,926,750 +0.03(+0.24%)
Jul 14, 2023 12.23 12.29 11.83 11.98 7,228,375 -0.19(-1.57%)
Jul 13, 2023 12.00 12.18 11.88 12.17 5,418,966 +0.22(+1.84%)
Jul 12, 2023 12.21 12.27 11.80 11.95 11,087,815 +0.22(+1.88%)
Jul 11, 2023 11.63 11.77 11.44 11.73 8,445,869 +0.17(+1.49%)
Jul 10, 2023 11.34 11.65 11.30 11.55 8,999,618 +0.24(+2.11%)
Jul 07, 2023 11.15 11.48 11.11 11.32 9,320,560 +0.15(+1.37%)
Jul 06, 2023 11.18 11.22 10.90 11.16 7,578,487 -0.02(-0.17%)
Jul 05, 2023 10.86 11.33 10.82 11.18 8,265,938 +0.18(+1.65%)
Jul 03, 2023 10.91 11.24 10.87 11.00 6,068,460 +0.22(+2.04%)
Jun 30, 2023 10.86 10.91 10.61 10.78 8,500,194 -0.02(-0.18%)
Jun 29, 2023 10.86 10.96 10.78 10.80 7,762,539 +0.13(+1.26%)
Jun 28, 2023 10.63 10.76 10.54 10.66 5,157,200 -0.08(-0.71%)
Jun 27, 2023 10.58 10.96 10.45 10.74 7,552,488 +0.07(+0.63%)
Jun 26, 2023 10.59 10.83 10.52 10.67 8,606,700 +0.15(+1.46%)
Jun 23, 2023 10.61 10.72 10.43 10.52 7,889,020 -0.18(-1.70%)
Jun 22, 2023 11.01 11.02 10.64 10.70 6,910,908 -0.39(-3.53%)
Jun 21, 2023 11.24 11.28 11.09 11.10 5,290,754 -0.17(-1.53%)
Jun 20, 2023 11.26 11.33 11.08 11.27 10,195,637 +0.03(+0.26%)
Jun 16, 2023 11.39 11.46 11.15 11.24 16,355,882 -0.04(-0.34%)
Jun 15, 2023 10.66 11.32 10.59 11.28 11,494,677 +0.47(+4.34%)
Jun 14, 2023 11.50 11.57 10.79 10.81 13,759,984 -0.66(-5.76%)
Jun 13, 2023 10.93 11.54 10.93 11.47 16,784,684 +0.32(+2.88%)
Jun 12, 2023 11.05 11.32 10.91 11.15 11,712,740 +0.09(+0.85%)
Jun 09, 2023 11.20 11.22 10.96 11.05 8,810,769 +0.00(+0.00%)
Jun 08, 2023 10.93 11.14 10.76 11.05 11,135,621 +0.06(+0.51%)
Jun 07, 2023 10.86 11.20 10.75 11.00 18,811,518 +0.20(+1.84%)
Jun 06, 2023 10.20 10.81 9.959 10.80 34,479,196 +0.58(+5.63%)
Jun 05, 2023 10.36 10.67 9.987 10.22 15,652,248 -0.20(-1.90%)
Jun 02, 2023 10.01 10.48 9.931 10.42 11,164,736 +0.56(+5.65%)
Jun 01, 2023 9.827 10.00 9.676 9.865 12,863,623 +0.13(+1.36%)
May 31, 2023 10.15 10.15 9.591 9.732 17,884,854 -0.47(-4.63%)
May 30, 2023 10.32 10.36 9.893 10.20 13,876,922 -0.07(-0.64%)
May 26, 2023 10.37 10.37 10.09 10.27 9,309,752 -0.02(-0.18%)
May 25, 2023 10.34 10.47 10.12 10.29 8,916,148 -0.18(-1.71%)
May 24, 2023 10.73 10.76 10.32 10.47 10,260,029 -0.14(-1.33%)
May 23, 2023 10.61 11.08 10.48 10.61 15,912,688 +0.19(+1.81%)
May 22, 2023 10.36 10.57 10.23 10.42 13,404,723 +0.15(+1.47%)
May 19, 2023 10.42 10.48 10.06 10.27 10,278,445 -0.10(-1.00%)
May 18, 2023 10.30 10.46 10.06 10.37 11,744,867 +0.14(+1.38%)
May 17, 2023 9.817 10.36 9.723 10.23 22,272,218 +0.56(+5.76%)
May 16, 2023 9.770 9.770 9.251 9.676 21,951,052 +0.18(+1.89%)
May 15, 2023 9.204 9.638 9.166 9.496 18,974,476 +0.37(+4.03%)
May 12, 2023 9.317 9.317 8.949 9.128 23,649,362 -0.09(-1.02%)
May 11, 2023 9.289 9.534 9.194 9.223 20,650,640 -0.33(-3.46%)
May 10, 2023 10.09 10.09 9.402 9.553 23,882,420 -0.42(-4.17%)
May 09, 2023 9.987 10.09 9.463 9.968 19,627,472 -0.13(-1.31%)
May 08, 2023 10.49 10.60 10.03 10.10 21,715,392 -0.23(-2.19%)
May 05, 2023 10.14 10.46 9.704 10.33 48,025,828 +0.83(+8.75%)
May 04, 2023 8.911 9.676 8.486 9.496 119,270,776 -4.71(-33.16%)
May 03, 2023 15.34 15.72 13.92 14.21 21,449,428 -1.08(-7.04%)
May 02, 2023 16.47 16.51 15.07 15.28 12,074,197 -1.26(-7.59%)
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.