Skip to main content

First Horizon Corp (NY: FHN )

14.45 -0.01 (-0.07%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 26.33 26.37 26.03 26.36 1,496,728 +0.10(+0.38%)
Aug 30, 2005 26.34 26.36 26.13 26.26 923,059 -0.12(-0.46%)
Aug 29, 2005 26.41 26.44 25.92 26.38 1,243,543 +0.00(+0.00%)
Aug 26, 2005 26.94 26.94 26.01 26.38 2,385,101 -0.64(-2.37%)
Aug 25, 2005 26.95 27.04 26.87 27.02 471,387 +0.12(+0.45%)
Aug 24, 2005 27.24 27.24 26.85 26.90 713,455 -0.32(-1.19%)
Aug 23, 2005 27.35 27.36 27.14 27.23 549,507 -0.24(-0.86%)
Aug 22, 2005 27.42 27.56 27.23 27.46 489,471 +0.05(+0.17%)
Aug 19, 2005 27.25 27.46 27.07 27.42 610,728 +0.31(+1.14%)
Aug 18, 2005 27.25 27.25 26.96 27.11 558,845 -0.14(-0.52%)
Aug 17, 2005 27.52 27.52 27.19 27.25 547,135 -0.28(-1.00%)
Aug 16, 2005 27.45 27.59 27.36 27.52 2,090,706 +0.18(+0.67%)
Aug 15, 2005 27.01 27.34 26.84 27.34 757,184 +0.35(+1.30%)
Aug 12, 2005 26.95 27.11 26.74 26.99 641,412 -0.01(-0.03%)
Aug 11, 2005 26.90 27.09 26.83 27.00 848,348 +0.13(+0.50%)
Aug 10, 2005 26.95 27.28 26.78 26.86 606,725 -0.05(-0.20%)
Aug 09, 2005 26.98 27.12 26.83 26.92 700,855 +0.01(+0.05%)
Aug 08, 2005 26.98 27.07 26.75 26.90 1,278,230 +0.01(+0.02%)
Aug 05, 2005 27.17 27.21 26.71 26.90 1,445,587 -0.29(-1.07%)
Aug 04, 2005 27.46 27.46 26.95 27.19 1,293,498 -0.28(-1.03%)
Aug 03, 2005 27.66 27.66 27.31 27.47 1,268,446 -0.15(-0.54%)
Aug 02, 2005 27.59 27.65 27.44 27.62 1,111,466 +0.07(+0.27%)
Aug 01, 2005 27.52 27.78 27.41 27.54 1,050,689 +0.03(+0.10%)
Jul 29, 2005 27.82 27.86 27.44 27.52 554,250 -0.27(-0.97%)
Jul 28, 2005 28.00 28.00 27.59 27.79 857,391 -0.05(-0.19%)
Jul 27, 2005 27.96 27.96 27.56 27.84 720,422 +0.05(+0.19%)
Jul 26, 2005 27.91 28.03 27.77 27.79 701,596 -0.09(-0.34%)
Jul 25, 2005 27.77 28.16 27.74 27.88 928,395 +0.00(+0.00%)
Jul 22, 2005 27.54 27.88 27.45 27.88 810,400 +0.41(+1.50%)
Jul 21, 2005 28.14 28.15 27.37 27.47 1,610,721 -0.60(-2.14%)
Jul 20, 2005 27.89 28.15 27.43 28.07 1,774,372 +0.18(+0.63%)
Jul 19, 2005 28.33 28.40 27.87 27.89 2,289,934 -0.47(-1.66%)
Jul 18, 2005 29.62 29.62 28.25 28.37 3,081,212 -1.32(-4.43%)
Jul 15, 2005 29.84 29.84 29.62 29.68 1,805,650 -0.16(-0.52%)
Jul 14, 2005 30.18 30.22 29.83 29.84 978,054 -0.22(-0.72%)
Jul 13, 2005 29.93 30.14 29.82 30.05 930,471 +0.20(+0.68%)
Jul 12, 2005 29.34 30.01 29.33 29.85 1,218,491 +0.51(+1.75%)
Jul 11, 2005 29.35 29.45 29.23 29.34 749,179 +0.16(+0.53%)
Jul 08, 2005 28.99 29.30 28.87 29.18 809,807 +0.19(+0.65%)
Jul 07, 2005 28.74 29.04 28.52 28.99 954,040 -0.02(-0.07%)
Jul 06, 2005 28.97 29.12 28.74 29.01 962,934 +0.01(+0.05%)
Jul 05, 2005 28.57 29.00 28.48 29.00 756,739 +0.61(+2.16%)
Jul 01, 2005 28.47 28.68 28.28 28.39 1,181,284 -0.08(-0.28%)
Jun 30, 2005 29.08 29.08 28.40 28.47 1,374,731 -0.45(-1.56%)
Jun 29, 2005 29.01 29.07 28.87 28.92 637,706 -0.20(-0.67%)
Jun 28, 2005 29.11 29.20 28.95 29.12 520,897 +0.20(+0.70%)
Jun 27, 2005 28.86 28.97 28.77 28.91 422,321 +0.13(+0.47%)
Jun 24, 2005 28.90 28.94 28.20 28.78 619,029 -0.11(-0.40%)
Jun 23, 2005 29.26 29.26 28.87 28.89 818,405 -0.29(-0.99%)
Jun 22, 2005 28.87 29.31 28.79 29.18 1,148,228 +0.47(+1.62%)
Jun 21, 2005 28.74 28.80 28.63 28.72 473,759 -0.01(-0.05%)
Jun 20, 2005 28.80 28.90 28.54 28.73 530,977 -0.07(-0.23%)
Jun 17, 2005 28.84 28.84 28.50 28.80 1,115,468 +0.26(+0.92%)
Jun 16, 2005 28.30 28.54 28.20 28.54 1,055,877 +0.30(+1.08%)
Jun 15, 2005 27.96 28.25 27.89 28.23 639,782 +0.38(+1.38%)
Jun 14, 2005 27.75 27.93 27.73 27.85 512,151 +0.10(+0.36%)
Jun 13, 2005 27.69 27.96 27.57 27.75 512,448 -0.01(-0.05%)
Jun 10, 2005 27.77 27.83 27.58 27.76 383,632 -0.03(-0.12%)
Jun 09, 2005 27.86 27.94 27.69 27.79 588,492 +0.01(+0.05%)
Jun 08, 2005 28.05 28.12 27.78 27.78 683,066 -0.43(-1.51%)
Jun 07, 2005 28.31 28.39 28.14 28.21 703,523 -0.01(-0.02%)
Jun 06, 2005 28.10 28.21 27.86 28.21 413,872 +0.22(+0.80%)
Jun 03, 2005 28.34 28.43 27.91 27.99 905,715 -0.35(-1.24%)
Jun 02, 2005 28.47 28.47 28.14 28.34 961,155 -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.