Skip to main content

First Horizon Corp (NY: FHN )

14.45 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 12.97 13.02 12.85 12.92 3,064,850 +0.00(+0.00%)
Aug 29, 2019 12.93 12.97 12.79 12.92 4,614,632 +0.27(+2.13%)
Aug 28, 2019 12.48 12.72 12.45 12.65 2,509,710 +0.11(+0.91%)
Aug 27, 2019 12.70 12.73 12.44 12.53 3,885,328 -0.11(-0.90%)
Aug 26, 2019 12.61 12.70 12.54 12.65 3,793,269 +0.15(+1.18%)
Aug 23, 2019 12.79 12.95 12.44 12.50 3,064,728 -0.35(-2.73%)
Aug 22, 2019 12.94 12.96 12.74 12.85 3,181,344 +0.02(+0.13%)
Aug 21, 2019 12.80 12.87 12.76 12.83 3,368,919 +0.14(+1.09%)
Aug 20, 2019 12.86 12.86 12.68 12.70 2,524,629 -0.17(-1.33%)
Aug 19, 2019 12.92 12.95 12.81 12.87 1,236,052 +0.15(+1.15%)
Aug 16, 2019 12.52 12.74 12.50 12.72 1,477,824 +0.29(+2.36%)
Aug 15, 2019 12.57 12.58 12.41 12.43 2,395,981 -0.08(-0.65%)
Aug 14, 2019 12.72 12.76 12.46 12.51 6,807,958 -0.34(-2.67%)
Aug 13, 2019 12.75 12.99 12.68 12.85 4,731,532 +0.12(+0.96%)
Aug 12, 2019 12.85 12.92 12.70 12.73 2,111,496 -0.30(-2.32%)
Aug 09, 2019 13.02 13.10 12.88 13.03 2,097,609 -0.03(-0.25%)
Aug 08, 2019 13.01 13.15 12.92 13.06 3,540,676 +0.20(+1.59%)
Aug 07, 2019 12.55 12.91 12.45 12.86 5,148,249 +0.00(+0.00%)
Aug 06, 2019 12.75 12.86 12.62 12.86 3,526,437 +0.20(+1.55%)
Aug 05, 2019 12.91 12.91 12.46 12.66 7,848,566 -0.30(-2.33%)
Aug 02, 2019 12.90 13.01 12.72 12.97 3,540,995 +0.02(+0.13%)
Aug 01, 2019 13.36 13.50 12.85 12.95 6,442,722 -0.43(-3.23%)
Jul 31, 2019 13.62 13.67 13.36 13.38 5,070,155 -0.24(-1.74%)
Jul 30, 2019 13.20 13.63 13.18 13.62 3,590,730 +0.33(+2.52%)
Jul 29, 2019 13.38 13.49 13.25 13.28 5,623,323 -0.09(-0.67%)
Jul 26, 2019 13.15 13.39 13.12 13.37 4,717,200 +0.24(+1.86%)
Jul 25, 2019 13.25 13.28 13.02 13.13 6,189,677 -0.13(-0.98%)
Jul 24, 2019 13.05 13.24 13.05 13.26 7,796,856 +0.20(+1.50%)
Jul 23, 2019 13.03 13.09 12.95 13.06 5,870,065 +0.08(+0.63%)
Jul 22, 2019 13.00 13.08 12.91 12.98 4,217,489 -0.03(-0.25%)
Jul 19, 2019 13.06 13.20 12.99 13.01 5,749,030 -0.04(-0.31%)
Jul 18, 2019 13.00 13.12 12.96 13.05 3,595,237 +0.10(+0.76%)
Jul 17, 2019 13.01 13.08 12.74 12.96 8,637,543 +0.07(+0.57%)
Jul 16, 2019 12.37 12.95 12.29 12.88 19,785,106 +0.81(+6.69%)
Jul 15, 2019 12.32 12.35 12.06 12.08 4,089,133 -0.24(-1.99%)
Jul 12, 2019 12.26 12.34 12.14 12.32 5,489,449 +0.12(+1.00%)
Jul 11, 2019 12.11 12.21 12.02 12.20 5,350,944 +0.16(+1.36%)
Jul 10, 2019 12.24 12.26 12.00 12.04 3,771,785 -0.21(-1.73%)
Jul 09, 2019 12.10 12.35 12.07 12.25 4,999,481 +0.12(+1.01%)
Jul 08, 2019 12.17 12.25 12.10 12.12 2,274,740 -0.14(-1.13%)
Jul 05, 2019 12.23 12.33 12.17 12.26 1,417,403 +0.12(+1.01%)
Jul 03, 2019 12.12 12.16 12.00 12.14 1,947,473 +0.18(+1.50%)
Jul 02, 2019 12.10 12.18 11.86 11.96 4,629,735 -0.20(-1.61%)
Jul 01, 2019 12.29 12.34 12.11 12.16 2,686,760 -0.02(-0.20%)
Jun 28, 2019 12.13 12.29 12.06 12.18 5,506,239 +0.18(+1.50%)
Jun 27, 2019 11.91 12.09 11.88 12.00 4,040,442 +0.13(+1.10%)
Jun 26, 2019 11.69 11.92 11.68 11.87 3,442,080 +0.23(+1.96%)
Jun 25, 2019 11.61 11.68 11.44 11.64 4,234,854 +0.06(+0.49%)
Jun 24, 2019 11.69 11.81 11.57 11.59 3,213,649 -0.12(-1.05%)
Jun 21, 2019 11.46 11.76 11.45 11.71 11,155,016 +0.20(+1.77%)
Jun 20, 2019 11.70 11.70 11.39 11.50 6,355,043 -0.15(-1.26%)
Jun 19, 2019 11.87 11.98 11.62 11.65 3,900,311 -0.15(-1.24%)
Jun 18, 2019 11.64 11.91 11.57 11.80 6,088,681 +0.16(+1.40%)
Jun 17, 2019 11.88 11.92 11.59 11.64 2,479,097 -0.23(-1.93%)
Jun 14, 2019 11.83 11.90 11.64 11.86 2,143,324 +0.04(+0.35%)
Jun 13, 2019 11.91 11.92 11.73 11.82 4,196,265 -0.02(-0.14%)
Jun 12, 2019 11.73 11.86 11.66 11.84 3,515,406 +0.09(+0.76%)
Jun 11, 2019 11.56 11.89 11.55 11.75 3,666,602 +0.27(+2.32%)
Jun 10, 2019 11.39 11.56 11.35 11.48 2,291,340 +0.16(+1.43%)
Jun 07, 2019 11.37 11.39 11.25 11.32 2,820,703 -0.09(-0.78%)
Jun 06, 2019 11.39 11.45 11.25 11.41 1,924,549 +0.00(+0.00%)
Jun 05, 2019 11.55 11.55 11.30 11.41 2,116,436 -0.12(-1.05%)
Jun 04, 2019 11.15 11.55 11.14 11.53 3,860,091 +0.52(+4.70%)
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.