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 13.41 13.44 13.25 13.27 2,141,603 -0.08(-0.63%)
Aug 30, 2017 13.26 13.40 13.23 13.36 1,770,435 +0.10(+0.76%)
Aug 29, 2017 13.10 13.29 13.02 13.25 3,252,570 -0.02(-0.12%)
Aug 28, 2017 13.42 13.47 13.19 13.27 3,405,375 -0.12(-0.92%)
Aug 25, 2017 13.25 13.46 13.25 13.39 2,335,324 +0.16(+1.22%)
Aug 24, 2017 13.24 13.31 13.16 13.23 2,435,444 +0.07(+0.53%)
Aug 23, 2017 13.02 13.28 12.99 13.16 1,967,539 +0.04(+0.29%)
Aug 22, 2017 13.10 13.15 13.07 13.12 2,176,280 +0.10(+0.77%)
Aug 21, 2017 13.02 13.07 12.90 13.02 2,276,082 +0.00(+0.00%)
Aug 18, 2017 12.98 13.15 12.92 13.02 2,041,284 -0.02(-0.12%)
Aug 17, 2017 13.42 13.47 13.02 13.04 2,526,494 -0.41(-3.04%)
Aug 16, 2017 13.57 13.63 13.39 13.45 2,979,652 -0.08(-0.63%)
Aug 15, 2017 13.76 13.79 13.52 13.53 1,603,386 -0.05(-0.40%)
Aug 14, 2017 13.46 13.64 13.39 13.59 1,758,839 +0.29(+2.14%)
Aug 11, 2017 13.36 13.52 13.21 13.30 3,238,714 -0.15(-1.09%)
Aug 10, 2017 13.62 13.79 13.39 13.45 5,742,433 -0.19(-1.41%)
Aug 09, 2017 13.60 13.68 13.53 13.64 6,946,630 -0.14(-1.01%)
Aug 08, 2017 13.64 13.96 13.59 13.78 4,159,427 +0.10(+0.73%)
Aug 07, 2017 13.69 13.73 13.59 13.68 1,755,522 +0.00(+0.00%)
Aug 04, 2017 13.73 13.81 13.66 13.68 2,420,376 +0.08(+0.57%)
Aug 03, 2017 13.59 13.67 13.51 13.60 4,276,832 -0.02(-0.17%)
Aug 02, 2017 13.55 13.64 13.46 13.62 1,707,577 +0.06(+0.45%)
Aug 01, 2017 13.52 13.59 13.42 13.56 2,017,195 +0.12(+0.92%)
Jul 31, 2017 13.38 13.49 13.32 13.44 2,854,436 +0.11(+0.81%)
Jul 28, 2017 13.45 13.49 13.26 13.33 2,401,859 -0.15(-1.14%)
Jul 27, 2017 13.52 13.66 13.42 13.49 2,790,526 +0.00(+0.00%)
Jul 26, 2017 13.96 13.96 13.47 13.49 3,603,148 -0.44(-3.16%)
Jul 25, 2017 13.93 13.98 13.84 13.93 4,901,371 +0.25(+1.86%)
Jul 24, 2017 13.60 13.71 13.56 13.67 2,861,301 +0.08(+0.62%)
Jul 21, 2017 13.66 13.76 13.54 13.59 2,796,740 -0.12(-0.90%)
Jul 20, 2017 13.65 13.79 13.59 13.71 4,069,045 +0.07(+0.51%)
Jul 19, 2017 13.68 13.78 13.57 13.64 3,515,929 +0.02(+0.17%)
Jul 18, 2017 13.55 13.66 13.52 13.62 4,138,289 -0.04(-0.28%)
Jul 17, 2017 13.68 13.70 13.52 13.66 3,997,821 -0.05(-0.34%)
Jul 14, 2017 13.55 13.77 13.41 13.70 5,260,584 +0.17(+1.25%)
Jul 13, 2017 13.43 13.56 13.35 13.53 5,637,754 +0.15(+1.09%)
Jul 12, 2017 13.39 13.50 13.23 13.39 3,746,956 -0.04(-0.29%)
Jul 11, 2017 13.46 13.56 13.39 13.42 4,901,916 -0.03(-0.23%)
Jul 10, 2017 13.44 13.56 13.37 13.46 3,311,246 -0.05(-0.34%)
Jul 07, 2017 13.49 13.58 13.27 13.50 2,566,047 +0.03(+0.23%)
Jul 06, 2017 13.61 13.69 13.45 13.47 3,326,725 -0.14(-1.02%)
Jul 05, 2017 13.75 13.75 13.54 13.61 2,484,719 -0.13(-0.95%)
Jul 03, 2017 13.45 13.83 13.45 13.74 1,785,776 +0.31(+2.30%)
Jun 30, 2017 13.59 13.59 13.36 13.43 3,258,096 -0.12(-0.85%)
Jun 29, 2017 13.70 13.78 13.38 13.55 2,952,978 +0.25(+1.91%)
Jun 28, 2017 13.32 13.39 13.24 13.29 3,404,878 +0.12(+0.94%)
Jun 27, 2017 13.26 13.34 13.15 13.17 2,852,130 +0.02(+0.18%)
Jun 26, 2017 13.11 13.33 13.02 13.15 5,040,848 +0.05(+0.41%)
Jun 23, 2017 13.17 13.17 13.01 13.09 3,258,047 +0.01(+0.06%)
Jun 22, 2017 13.09 13.15 12.98 13.09 4,003,636 -0.03(-0.24%)
Jun 21, 2017 13.32 13.32 13.10 13.12 2,593,416 -0.17(-1.28%)
Jun 20, 2017 13.33 13.37 13.21 13.29 2,736,602 -0.08(-0.58%)
Jun 19, 2017 13.56 13.65 13.29 13.36 3,454,682 -0.12(-0.92%)
Jun 16, 2017 13.57 13.57 13.40 13.49 6,038,239 -0.14(-1.02%)
Jun 15, 2017 13.63 13.85 13.54 13.62 2,106,813 -0.20(-1.45%)
Jun 14, 2017 13.57 13.83 13.41 13.83 3,435,664 +0.08(+0.56%)
Jun 13, 2017 14.10 14.19 13.66 13.75 6,319,891 -0.25(-1.76%)
Jun 12, 2017 14.01 14.31 13.95 13.99 4,491,576 -0.03(-0.22%)
Jun 09, 2017 13.80 14.15 13.76 14.03 5,068,762 +0.35(+2.59%)
Jun 08, 2017 13.15 13.93 13.09 13.67 6,074,287 +0.50(+3.81%)
Jun 07, 2017 13.04 13.23 12.95 13.17 3,011,119 +0.20(+1.55%)
Jun 06, 2017 12.97 13.07 12.90 12.97 4,426,829 -0.18(-1.34%)
Jun 05, 2017 13.11 13.34 13.11 13.15 3,223,455 +0.05(+0.35%)
Jun 02, 2017 13.19 13.31 13.09 13.10 2,858,141 -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.