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 (%)
Sep 30, 2004 29.24 29.28 28.82 29.25 2,798,083 -0.61(-2.03%)
Sep 29, 2004 29.80 29.86 29.49 29.86 524,455 +0.06(+0.20%)
Sep 28, 2004 29.73 29.93 29.65 29.80 776,158 +0.24(+0.80%)
Sep 27, 2004 29.70 29.73 29.36 29.56 547,580 -0.14(-0.48%)
Sep 24, 2004 29.45 29.70 29.32 29.70 518,377 +0.34(+1.17%)
Sep 23, 2004 29.73 29.73 29.28 29.36 676,841 -0.29(-0.98%)
Sep 22, 2004 29.89 29.89 29.59 29.65 530,977 -0.26(-0.88%)
Sep 21, 2004 29.90 30.05 29.68 29.91 506,518 +0.01(+0.02%)
Sep 20, 2004 29.88 30.02 29.74 29.91 629,257 -0.05(-0.16%)
Sep 17, 2004 30.22 30.34 29.91 29.95 746,363 -0.15(-0.49%)
Sep 16, 2004 29.82 30.10 29.79 30.10 726,203 +0.35(+1.18%)
Sep 15, 2004 30.01 30.09 29.58 29.75 834,563 -0.26(-0.85%)
Sep 14, 2004 30.24 30.24 29.89 30.01 551,730 -0.23(-0.76%)
Sep 13, 2004 30.59 30.59 29.93 30.24 839,603 -0.26(-0.84%)
Sep 10, 2004 30.26 30.65 30.22 30.49 857,687 +0.18(+0.60%)
Sep 09, 2004 30.22 30.42 30.22 30.31 502,516 +0.17(+0.56%)
Sep 08, 2004 30.63 30.63 30.14 30.14 595,608 -0.70(-2.27%)
Sep 07, 2004 30.41 30.96 30.41 30.84 1,060,028 +0.43(+1.42%)
Sep 03, 2004 30.29 30.47 30.29 30.41 649,121 +0.16(+0.51%)
Sep 02, 2004 30.43 30.46 30.26 30.26 568,925 -0.18(-0.58%)
Sep 01, 2004 30.74 30.81 30.41 30.43 492,436 -0.24(-0.79%)
Aug 31, 2004 30.34 30.69 30.33 30.67 688,996 +0.32(+1.04%)
Aug 30, 2004 30.32 30.59 30.32 30.36 398,603 +0.11(+0.36%)
Aug 27, 2004 30.22 30.34 30.05 30.25 310,107 +0.10(+0.34%)
Aug 26, 2004 30.07 30.15 29.86 30.15 452,413 +0.14(+0.47%)
Aug 25, 2004 29.95 30.13 29.94 30.01 372,218 +0.08(+0.27%)
Aug 24, 2004 30.01 30.04 29.86 29.93 453,006 -0.05(-0.18%)
Aug 23, 2004 29.94 30.25 29.84 29.98 516,895 +0.11(+0.38%)
Aug 20, 2004 29.97 30.12 29.75 29.86 767,709 -0.09(-0.29%)
Aug 19, 2004 30.19 30.32 29.94 29.95 593,829 -0.49(-1.60%)
Aug 18, 2004 29.78 30.44 29.78 30.44 835,452 +0.71(+2.38%)
Aug 17, 2004 29.51 29.89 29.51 29.73 529,050 +0.22(+0.75%)
Aug 16, 2004 28.95 29.51 28.95 29.51 542,243 +0.62(+2.15%)
Aug 13, 2004 29.26 29.26 28.84 28.89 1,189,141 -0.38(-1.29%)
Aug 12, 2004 29.18 29.47 29.18 29.26 545,208 +0.07(+0.23%)
Aug 11, 2004 29.09 29.25 28.87 29.20 427,657 +0.11(+0.39%)
Aug 10, 2004 29.01 29.24 28.99 29.08 491,547 +0.04(+0.14%)
Aug 09, 2004 29.08 29.18 28.90 29.04 411,203 -0.10(-0.35%)
Aug 06, 2004 29.14 29.51 29.11 29.14 639,041 +0.07(+0.26%)
Aug 05, 2004 29.33 29.40 29.02 29.07 442,185 -0.33(-1.12%)
Aug 04, 2004 29.18 29.41 28.91 29.40 804,026 +0.16(+0.53%)
Aug 03, 2004 29.51 29.56 29.18 29.24 731,836 -0.34(-1.16%)
Aug 02, 2004 29.19 29.63 28.91 29.59 560,921 +0.34(+1.18%)
Jul 30, 2004 29.45 29.49 29.18 29.24 580,636 -0.17(-0.57%)
Jul 29, 2004 29.68 29.84 29.35 29.41 475,537 -0.26(-0.89%)
Jul 28, 2004 29.85 29.99 29.35 29.68 756,146 -0.18(-0.59%)
Jul 27, 2004 29.38 29.95 29.38 29.85 622,587 +0.47(+1.61%)
Jul 26, 2004 29.32 29.57 29.26 29.38 699,224 +0.12(+0.41%)
Jul 23, 2004 29.58 29.60 29.25 29.26 986,207 -0.39(-1.32%)
Jul 22, 2004 29.78 29.89 29.33 29.65 1,072,183 -0.13(-0.45%)
Jul 21, 2004 30.41 30.41 29.45 29.78 1,569,067 -0.63(-2.06%)
Jul 20, 2004 30.12 30.55 29.96 30.41 771,711 +0.39(+1.30%)
Jul 19, 2004 29.92 30.15 29.86 30.02 705,450 +0.11(+0.36%)
Jul 16, 2004 29.89 30.07 29.75 29.91 935,066 +0.03(+0.09%)
Jul 15, 2004 30.09 30.18 29.89 29.89 475,093 -0.19(-0.63%)
Jul 14, 2004 30.29 30.38 29.95 30.07 391,785 -0.28(-0.93%)
Jul 13, 2004 30.19 30.42 30.12 30.36 812,031 +0.30(+1.01%)
Jul 12, 2004 29.82 30.15 29.82 30.05 523,269 +0.17(+0.56%)
Jul 09, 2004 29.77 29.95 29.56 29.89 544,318 +0.22(+0.73%)
Jul 08, 2004 29.86 29.98 29.67 29.67 457,601 -0.18(-0.61%)
Jul 07, 2004 29.99 30.29 29.72 29.85 958,932 -0.09(-0.32%)
Jul 06, 2004 30.15 30.18 29.95 29.95 1,125,251 -0.28(-0.94%)
Jul 02, 2004 30.22 30.36 30.07 30.23 1,014,668 +0.13(+0.45%)
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.