Skip to main content

First Horizon Corp (NY: FHN )

14.72 -0.20 (-1.31%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.317 8.317 8.145 8.171 3,759,128 -0.15(-1.75%)
Aug 28, 2020 8.411 8.428 8.248 8.317 3,892,756 +0.02(+0.21%)
Aug 27, 2020 8.214 8.372 8.171 8.299 6,946,988 +0.16(+2.00%)
Aug 26, 2020 8.257 8.257 8.064 8.137 5,903,524 -0.13(-1.55%)
Aug 25, 2020 8.453 8.505 8.128 8.265 4,996,430 -0.03(-0.31%)
Aug 24, 2020 8.009 8.334 7.923 8.291 5,037,523 +0.32(+3.97%)
Aug 21, 2020 8.068 8.135 7.897 7.974 4,135,856 -0.14(-1.69%)
Aug 20, 2020 8.128 8.188 8.034 8.111 4,426,696 -0.09(-1.15%)
Aug 19, 2020 8.222 8.389 8.175 8.205 3,342,688 -0.03(-0.31%)
Aug 18, 2020 8.496 8.513 8.214 8.231 5,258,020 -0.27(-3.12%)
Aug 17, 2020 8.556 8.616 8.436 8.496 6,421,870 -0.14(-1.59%)
Aug 14, 2020 8.325 8.710 8.274 8.633 5,830,544 +0.23(+2.75%)
Aug 13, 2020 8.462 8.590 8.385 8.402 5,845,647 -0.21(-2.39%)
Aug 12, 2020 8.856 8.864 8.304 8.607 8,802,081 -0.04(-0.49%)
Aug 11, 2020 8.573 8.907 8.573 8.650 9,586,641 +0.28(+3.37%)
Aug 10, 2020 8.411 8.573 8.334 8.368 6,259,476 +0.01(+0.10%)
Aug 07, 2020 7.923 8.364 7.876 8.359 9,704,367 +0.37(+4.60%)
Aug 06, 2020 7.957 8.094 7.897 7.991 5,488,800 +0.03(+0.32%)
Aug 05, 2020 7.812 8.009 7.786 7.966 5,719,214 +0.27(+3.44%)
Aug 04, 2020 7.752 7.778 7.598 7.701 8,322,742 -0.09(-1.10%)
Aug 03, 2020 7.957 7.974 7.743 7.786 6,666,493 -0.15(-1.83%)
Jul 31, 2020 7.966 7.991 7.786 7.932 4,869,247 -0.08(-0.96%)
Jul 30, 2020 8.000 8.047 7.812 8.009 4,947,138 -0.27(-3.21%)
Jul 29, 2020 7.949 8.287 7.880 8.274 4,519,736 +0.33(+4.20%)
Jul 28, 2020 8.086 8.171 7.940 7.940 5,495,680 -0.21(-2.52%)
Jul 27, 2020 8.154 8.248 8.000 8.145 6,300,937 -0.10(-1.24%)
Jul 24, 2020 8.376 8.445 8.214 8.248 7,338,232 -0.09(-1.13%)
Jul 23, 2020 8.197 8.402 8.103 8.342 11,011,827 +0.39(+4.95%)
Jul 22, 2020 7.957 8.103 7.837 7.949 9,102,418 -0.20(-2.42%)
Jul 21, 2020 7.760 8.167 7.760 8.145 7,906,710 +0.44(+5.78%)
Jul 20, 2020 8.026 8.026 7.666 7.701 7,177,830 -0.20(-2.49%)
Jul 17, 2020 8.257 8.505 7.855 7.897 11,260,675 -0.06(-0.75%)
Jul 16, 2020 7.906 8.120 7.769 7.957 8,698,554 -0.04(-0.53%)
Jul 15, 2020 7.735 8.051 7.632 8.000 9,110,581 +0.54(+7.22%)
Jul 14, 2020 7.615 7.615 7.333 7.461 7,491,918 -0.15(-2.02%)
Jul 13, 2020 7.649 7.820 7.427 7.615 9,791,681 +0.03(+0.34%)
Jul 10, 2020 7.187 7.594 7.127 7.589 7,283,885 +0.44(+6.10%)
Jul 09, 2020 7.495 7.564 7.110 7.153 9,984,906 -0.39(-5.22%)
Jul 08, 2020 7.461 7.649 7.358 7.547 9,499,879 +0.04(+0.57%)
Jul 07, 2020 7.769 7.778 7.427 7.504 11,481,748 -0.39(-4.88%)
Jul 06, 2020 8.128 8.257 7.752 7.889 11,612,212 -0.03(-0.32%)
Jul 02, 2020 8.317 8.462 7.769 7.914 15,993,646 -0.13(-1.60%)
Jul 01, 2020 8.556 8.633 7.897 8.043 59,833,628 -0.48(-5.62%)
Jun 30, 2020 8.077 8.565 8.068 8.522 10,854,416 +0.33(+4.08%)
Jun 29, 2020 8.111 8.411 7.957 8.188 8,314,548 +0.27(+3.46%)
Jun 26, 2020 8.505 8.530 7.872 7.914 9,801,958 -0.84(-9.58%)
Jun 25, 2020 8.163 8.787 8.145 8.753 7,663,444 +0.51(+6.23%)
Jun 24, 2020 8.599 8.706 8.214 8.240 7,164,736 -0.56(-6.32%)
Jun 23, 2020 9.018 9.151 8.744 8.796 5,235,217 -0.03(-0.29%)
Jun 22, 2020 8.684 8.890 8.590 8.821 4,000,908 +0.00(+0.00%)
Jun 19, 2020 8.975 9.061 8.573 8.821 8,162,201 -0.01(-0.10%)
Jun 18, 2020 8.676 9.087 8.582 8.830 4,503,316 +0.03(+0.29%)
Jun 17, 2020 9.129 9.138 8.749 8.804 7,134,624 -0.35(-3.83%)
Jun 16, 2020 9.301 9.412 8.838 9.155 10,309,761 +0.33(+3.78%)
Jun 15, 2020 8.137 8.924 8.051 8.821 7,382,136 +0.21(+2.38%)
Jun 12, 2020 8.813 8.813 8.257 8.616 5,754,459 +0.41(+5.01%)
Jun 11, 2020 8.299 8.708 8.188 8.205 5,445,934 -0.95(-10.37%)
Jun 10, 2020 9.872 9.889 9.113 9.155 8,815,047 -0.74(-7.50%)
Jun 09, 2020 9.948 10.07 9.695 9.898 7,073,207 -0.64(-6.08%)
Jun 08, 2020 9.999 10.34 9.931 10.54 10,889,692 +0.81(+8.33%)
Jun 05, 2020 10.01 10.12 9.552 9.729 10,457,273 +0.48(+5.20%)
Jun 04, 2020 8.758 9.248 8.598 9.248 11,935,125 +0.46(+5.28%)
Jun 03, 2020 8.413 8.885 8.328 8.784 9,348,412 +0.73(+9.01%)
Jun 02, 2020 8.168 8.299 7.936 8.058 7,597,677 +0.05(+0.63%)
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.