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 (%)
Aug 31, 2017 13.42 13.45 13.26 13.28 2,139,610 -0.08(-0.64%)
Aug 30, 2017 13.27 13.41 13.24 13.37 1,768,787 +0.10(+0.76%)
Aug 29, 2017 13.11 13.31 13.04 13.27 3,249,543 -0.02(-0.12%)
Aug 28, 2017 13.44 13.48 13.21 13.28 3,402,206 -0.12(-0.92%)
Aug 25, 2017 13.27 13.47 13.27 13.41 2,333,150 +0.16(+1.22%)
Aug 24, 2017 13.25 13.32 13.17 13.24 2,433,177 +0.07(+0.53%)
Aug 23, 2017 13.03 13.29 13.00 13.17 1,965,708 +0.04(+0.29%)
Aug 22, 2017 13.11 13.17 13.08 13.14 2,174,254 +0.10(+0.77%)
Aug 21, 2017 13.04 13.08 12.91 13.04 2,273,964 +0.00(+0.00%)
Aug 18, 2017 12.99 13.16 12.93 13.04 2,039,384 -0.02(-0.12%)
Aug 17, 2017 13.43 13.49 13.03 13.05 2,524,143 -0.41(-3.04%)
Aug 16, 2017 13.58 13.64 13.41 13.46 2,976,879 -0.08(-0.63%)
Aug 15, 2017 13.77 13.81 13.54 13.54 1,601,894 -0.05(-0.40%)
Aug 14, 2017 13.47 13.65 13.41 13.60 1,757,202 +0.29(+2.15%)
Aug 11, 2017 13.38 13.53 13.22 13.31 3,235,700 -0.15(-1.09%)
Aug 10, 2017 13.64 13.80 13.41 13.46 5,737,089 -0.19(-1.41%)
Aug 09, 2017 13.61 13.69 13.54 13.65 6,940,166 -0.14(-1.01%)
Aug 08, 2017 13.65 13.98 13.60 13.79 4,155,556 +0.10(+0.73%)
Aug 07, 2017 13.71 13.75 13.60 13.69 1,753,888 +0.00(+0.00%)
Aug 04, 2017 13.74 13.82 13.67 13.69 2,418,124 +0.08(+0.57%)
Aug 03, 2017 13.60 13.68 13.52 13.61 4,272,852 -0.02(-0.17%)
Aug 02, 2017 13.56 13.65 13.47 13.64 1,705,988 +0.06(+0.45%)
Aug 01, 2017 13.54 13.61 13.44 13.58 2,015,318 +0.12(+0.92%)
Jul 31, 2017 13.39 13.51 13.34 13.45 2,851,780 +0.11(+0.81%)
Jul 28, 2017 13.46 13.51 13.27 13.34 2,399,624 -0.15(-1.14%)
Jul 27, 2017 13.54 13.67 13.43 13.50 2,787,929 +0.00(+0.00%)
Jul 26, 2017 13.97 13.97 13.48 13.50 3,599,795 -0.44(-3.16%)
Jul 25, 2017 13.94 13.99 13.85 13.94 4,896,810 +0.25(+1.86%)
Jul 24, 2017 13.61 13.73 13.57 13.68 2,858,638 +0.08(+0.62%)
Jul 21, 2017 13.67 13.77 13.55 13.60 2,794,138 -0.12(-0.90%)
Jul 20, 2017 13.66 13.81 13.60 13.72 4,065,258 +0.07(+0.51%)
Jul 19, 2017 13.69 13.79 13.58 13.65 3,512,657 +0.02(+0.17%)
Jul 18, 2017 13.56 13.68 13.53 13.63 4,134,438 -0.04(-0.28%)
Jul 17, 2017 13.69 13.71 13.54 13.67 3,994,101 -0.05(-0.34%)
Jul 14, 2017 13.56 13.78 13.42 13.71 5,255,688 +0.17(+1.25%)
Jul 13, 2017 13.44 13.58 13.36 13.54 5,632,508 +0.15(+1.09%)
Jul 12, 2017 13.40 13.51 13.24 13.40 3,743,469 -0.04(-0.29%)
Jul 11, 2017 13.47 13.58 13.40 13.44 4,897,354 -0.03(-0.23%)
Jul 10, 2017 13.45 13.58 13.38 13.47 3,308,165 -0.05(-0.34%)
Jul 07, 2017 13.51 13.59 13.28 13.51 2,563,659 +0.03(+0.23%)
Jul 06, 2017 13.62 13.71 13.46 13.48 3,323,629 -0.14(-1.02%)
Jul 05, 2017 13.76 13.76 13.56 13.62 2,482,407 -0.13(-0.95%)
Jul 03, 2017 13.46 13.84 13.46 13.75 1,784,114 +0.31(+2.30%)
Jun 30, 2017 13.60 13.60 13.37 13.44 3,255,064 -0.12(-0.85%)
Jun 29, 2017 13.71 13.79 13.39 13.56 2,950,230 +0.25(+1.91%)
Jun 28, 2017 13.33 13.40 13.25 13.31 3,401,709 +0.12(+0.94%)
Jun 27, 2017 13.27 13.35 13.17 13.18 2,849,476 +0.02(+0.18%)
Jun 26, 2017 13.12 13.34 13.04 13.16 5,036,157 +0.05(+0.41%)
Jun 23, 2017 13.18 13.18 13.02 13.11 3,255,015 +0.01(+0.06%)
Jun 22, 2017 13.10 13.17 12.99 13.10 3,999,911 -0.03(-0.24%)
Jun 21, 2017 13.33 13.33 13.11 13.13 2,591,003 -0.17(-1.28%)
Jun 20, 2017 13.34 13.38 13.22 13.30 2,734,056 -0.08(-0.58%)
Jun 19, 2017 13.57 13.66 13.31 13.38 3,451,467 -0.12(-0.91%)
Jun 16, 2017 13.58 13.58 13.41 13.50 6,032,620 -0.14(-1.02%)
Jun 15, 2017 13.65 13.86 13.56 13.64 2,104,852 -0.20(-1.45%)
Jun 14, 2017 13.58 13.84 13.42 13.84 3,432,466 +0.08(+0.56%)
Jun 13, 2017 14.12 14.20 13.67 13.76 6,314,010 -0.25(-1.76%)
Jun 12, 2017 14.02 14.32 13.96 14.01 4,487,396 -0.03(-0.22%)
Jun 09, 2017 13.82 14.16 13.77 14.04 5,064,045 +0.36(+2.59%)
Jun 08, 2017 13.16 13.94 13.10 13.68 6,068,635 +0.50(+3.81%)
Jun 07, 2017 13.05 13.24 12.97 13.18 3,008,317 +0.20(+1.55%)
Jun 06, 2017 12.98 13.08 12.91 12.98 4,422,710 -0.18(-1.34%)
Jun 05, 2017 13.12 13.35 13.12 13.16 3,220,455 +0.05(+0.35%)
Jun 02, 2017 13.20 13.32 13.10 13.11 2,855,482 -0.25(-1.84%)
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.