Skip to main content

First Horizon Corp (NY: FHN )

15.77 +0.97 (+6.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 26.35 26.39 26.05 26.39 1,495,335 +0.10(+0.39%)
Aug 30, 2005 26.37 26.39 26.16 26.29 922,200 -0.12(-0.46%)
Aug 29, 2005 26.44 26.47 25.94 26.41 1,242,386 +0.00(+0.00%)
Aug 26, 2005 26.97 26.97 26.04 26.41 2,382,881 -0.64(-2.37%)
Aug 25, 2005 26.98 27.06 26.89 27.05 470,948 +0.12(+0.45%)
Aug 24, 2005 27.27 27.27 26.87 26.93 712,791 -0.32(-1.19%)
Aug 23, 2005 27.37 27.38 27.16 27.25 548,995 -0.24(-0.86%)
Aug 22, 2005 27.45 27.58 27.26 27.49 489,016 +0.05(+0.17%)
Aug 19, 2005 27.28 27.49 27.10 27.44 610,159 +0.31(+1.14%)
Aug 18, 2005 27.28 27.28 26.99 27.13 558,325 -0.14(-0.52%)
Aug 17, 2005 27.54 27.55 27.22 27.27 546,626 -0.28(-1.00%)
Aug 16, 2005 27.48 27.62 27.39 27.55 2,088,760 +0.18(+0.67%)
Aug 15, 2005 27.04 27.37 26.87 27.37 756,479 +0.35(+1.30%)
Aug 12, 2005 26.98 27.14 26.77 27.02 640,815 -0.01(-0.02%)
Aug 11, 2005 26.93 27.11 26.85 27.02 847,559 +0.14(+0.50%)
Aug 10, 2005 26.98 27.31 26.81 26.89 606,161 -0.05(-0.20%)
Aug 09, 2005 27.01 27.14 26.85 26.94 700,202 +0.01(+0.05%)
Aug 08, 2005 27.01 27.10 26.78 26.93 1,277,040 +0.01(+0.03%)
Aug 05, 2005 27.19 27.23 26.73 26.92 1,444,242 -0.29(-1.07%)
Aug 04, 2005 27.48 27.48 26.98 27.21 1,292,294 -0.28(-1.03%)
Aug 03, 2005 27.68 27.68 27.34 27.50 1,267,266 -0.15(-0.54%)
Aug 02, 2005 27.62 27.67 27.47 27.64 1,110,431 +0.07(+0.27%)
Aug 01, 2005 27.54 27.81 27.43 27.57 1,049,711 +0.03(+0.10%)
Jul 29, 2005 27.85 27.89 27.47 27.54 553,734 -0.27(-0.97%)
Jul 28, 2005 28.02 28.02 27.62 27.81 856,593 -0.05(-0.19%)
Jul 27, 2005 27.99 27.99 27.58 27.87 719,751 +0.05(+0.19%)
Jul 26, 2005 27.93 28.06 27.79 27.81 700,943 -0.09(-0.34%)
Jul 25, 2005 27.79 28.19 27.77 27.91 927,531 +0.00(+0.00%)
Jul 22, 2005 27.56 27.91 27.48 27.91 809,646 +0.41(+1.50%)
Jul 21, 2005 28.17 28.18 27.39 27.50 1,609,222 -0.60(-2.14%)
Jul 20, 2005 27.92 28.18 27.45 28.10 1,772,721 +0.18(+0.63%)
Jul 19, 2005 28.36 28.43 27.89 27.92 2,287,803 -0.47(-1.66%)
Jul 18, 2005 29.64 29.65 28.27 28.39 3,078,345 -1.32(-4.43%)
Jul 15, 2005 29.87 29.87 29.64 29.71 1,803,970 -0.16(-0.52%)
Jul 14, 2005 30.20 30.25 29.86 29.87 977,144 -0.22(-0.72%)
Jul 13, 2005 29.95 30.17 29.85 30.08 929,605 +0.20(+0.68%)
Jul 12, 2005 29.37 30.03 29.36 29.88 1,217,357 +0.51(+1.75%)
Jul 11, 2005 29.37 29.47 29.26 29.37 748,482 +0.16(+0.53%)
Jul 08, 2005 29.02 29.33 28.89 29.21 809,054 +0.19(+0.65%)
Jul 07, 2005 28.76 29.06 28.54 29.02 953,152 -0.02(-0.07%)
Jul 06, 2005 28.99 29.15 28.77 29.04 962,038 +0.01(+0.05%)
Jul 05, 2005 28.60 29.03 28.51 29.03 756,035 +0.61(+2.16%)
Jul 01, 2005 28.49 28.70 28.31 28.41 1,180,185 -0.08(-0.28%)
Jun 30, 2005 29.10 29.10 28.43 28.49 1,373,452 -0.45(-1.56%)
Jun 29, 2005 29.04 29.10 28.90 28.95 637,113 -0.20(-0.67%)
Jun 28, 2005 29.14 29.23 28.97 29.14 520,413 +0.20(+0.70%)
Jun 27, 2005 28.89 29.00 28.79 28.94 421,928 +0.14(+0.47%)
Jun 24, 2005 28.93 28.97 28.22 28.81 618,453 -0.11(-0.40%)
Jun 23, 2005 29.29 29.29 28.90 28.92 817,643 -0.29(-0.99%)
Jun 22, 2005 28.90 29.34 28.81 29.21 1,147,159 +0.47(+1.62%)
Jun 21, 2005 28.76 28.83 28.66 28.74 473,318 -0.01(-0.05%)
Jun 20, 2005 28.83 28.93 28.57 28.76 530,483 -0.07(-0.23%)
Jun 17, 2005 28.87 28.87 28.53 28.83 1,114,430 +0.26(+0.92%)
Jun 16, 2005 28.33 28.56 28.22 28.56 1,054,895 +0.30(+1.08%)
Jun 15, 2005 27.98 28.28 27.92 28.26 639,186 +0.38(+1.38%)
Jun 14, 2005 27.77 27.95 27.75 27.87 511,675 +0.10(+0.36%)
Jun 13, 2005 27.72 27.98 27.60 27.77 511,971 -0.01(-0.05%)
Jun 10, 2005 27.80 27.85 27.60 27.79 383,275 -0.03(-0.12%)
Jun 09, 2005 27.89 27.96 27.72 27.82 587,945 +0.01(+0.05%)
Jun 08, 2005 28.08 28.15 27.81 27.81 682,431 -0.43(-1.51%)
Jun 07, 2005 28.34 28.41 28.16 28.23 702,868 -0.01(-0.02%)
Jun 06, 2005 28.12 28.24 27.89 28.24 413,486 +0.22(+0.80%)
Jun 03, 2005 28.37 28.46 27.93 28.02 904,873 -0.35(-1.24%)
Jun 02, 2005 28.49 28.49 28.17 28.37 960,261 -0.18(-0.64%)
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.