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 29.27 29.31 28.85 29.28 2,795,480 -0.61(-2.03%)
Sep 29, 2004 29.83 29.89 29.52 29.89 523,967 +0.06(+0.20%)
Sep 28, 2004 29.76 29.96 29.68 29.82 775,436 +0.24(+0.80%)
Sep 27, 2004 29.73 29.76 29.39 29.59 547,070 -0.14(-0.48%)
Sep 24, 2004 29.47 29.73 29.35 29.73 517,895 +0.34(+1.17%)
Sep 23, 2004 29.76 29.76 29.31 29.39 676,211 -0.29(-0.98%)
Sep 22, 2004 29.91 29.92 29.62 29.68 530,483 -0.26(-0.88%)
Sep 21, 2004 29.93 30.08 29.71 29.94 506,047 +0.01(+0.02%)
Sep 20, 2004 29.91 30.05 29.77 29.93 628,672 -0.05(-0.16%)
Sep 17, 2004 30.25 30.37 29.93 29.98 745,668 -0.15(-0.49%)
Sep 16, 2004 29.85 30.13 29.82 30.13 725,527 +0.35(+1.18%)
Sep 15, 2004 30.03 30.12 29.61 29.78 833,786 -0.26(-0.85%)
Sep 14, 2004 30.26 30.27 29.91 30.03 551,217 -0.23(-0.76%)
Sep 13, 2004 30.62 30.62 29.95 30.26 838,821 -0.26(-0.84%)
Sep 10, 2004 30.28 30.68 30.25 30.52 856,889 +0.18(+0.60%)
Sep 09, 2004 30.25 30.45 30.25 30.34 502,049 +0.17(+0.56%)
Sep 08, 2004 30.66 30.66 30.17 30.17 595,053 -0.70(-2.27%)
Sep 07, 2004 30.44 30.99 30.44 30.87 1,059,042 +0.43(+1.42%)
Sep 03, 2004 30.32 30.49 30.32 30.44 648,517 +0.16(+0.51%)
Sep 02, 2004 30.46 30.49 30.28 30.28 568,396 -0.18(-0.58%)
Sep 01, 2004 30.77 30.84 30.44 30.46 491,978 -0.24(-0.79%)
Aug 31, 2004 30.37 30.72 30.36 30.70 688,355 +0.32(+1.04%)
Aug 30, 2004 30.35 30.62 30.35 30.39 398,232 +0.11(+0.36%)
Aug 27, 2004 30.25 30.37 30.07 30.28 309,819 +0.10(+0.34%)
Aug 26, 2004 30.10 30.18 29.89 30.18 451,992 +0.14(+0.47%)
Aug 25, 2004 29.98 30.16 29.97 30.03 371,871 +0.08(+0.27%)
Aug 24, 2004 30.03 30.07 29.89 29.95 452,584 -0.05(-0.18%)
Aug 23, 2004 29.97 30.28 29.87 30.01 516,414 +0.11(+0.38%)
Aug 20, 2004 29.99 30.15 29.78 29.89 766,994 -0.09(-0.29%)
Aug 19, 2004 30.22 30.34 29.97 29.98 593,276 -0.49(-1.60%)
Aug 18, 2004 29.81 30.47 29.81 30.47 834,675 +0.71(+2.38%)
Aug 17, 2004 29.54 29.91 29.54 29.76 528,558 +0.22(+0.75%)
Aug 16, 2004 28.98 29.53 28.98 29.53 541,739 +0.62(+2.15%)
Aug 13, 2004 29.29 29.29 28.87 28.91 1,188,034 -0.38(-1.29%)
Aug 12, 2004 29.21 29.50 29.21 29.29 544,700 +0.07(+0.23%)
Aug 11, 2004 29.12 29.28 28.89 29.22 427,260 +0.11(+0.39%)
Aug 10, 2004 29.04 29.26 29.01 29.11 491,089 +0.04(+0.14%)
Aug 09, 2004 29.10 29.21 28.93 29.07 410,821 -0.10(-0.35%)
Aug 06, 2004 29.17 29.54 29.14 29.17 638,446 +0.07(+0.26%)
Aug 05, 2004 29.36 29.43 29.05 29.10 441,773 -0.33(-1.12%)
Aug 04, 2004 29.20 29.44 28.94 29.43 803,278 +0.16(+0.53%)
Aug 03, 2004 29.54 29.59 29.20 29.27 731,155 -0.34(-1.16%)
Aug 02, 2004 29.22 29.66 28.94 29.62 560,399 +0.34(+1.18%)
Jul 30, 2004 29.48 29.51 29.20 29.27 580,096 -0.17(-0.57%)
Jul 29, 2004 29.71 29.87 29.38 29.44 475,095 -0.26(-0.89%)
Jul 28, 2004 29.88 30.01 29.37 29.70 755,443 -0.18(-0.59%)
Jul 27, 2004 29.41 29.98 29.41 29.88 622,007 +0.47(+1.61%)
Jul 26, 2004 29.35 29.60 29.29 29.41 698,573 +0.12(+0.42%)
Jul 23, 2004 29.61 29.63 29.28 29.28 985,289 -0.39(-1.32%)
Jul 22, 2004 29.81 29.91 29.35 29.68 1,071,186 -0.13(-0.45%)
Jul 21, 2004 30.44 30.44 29.47 29.81 1,567,607 -0.63(-2.06%)
Jul 20, 2004 30.15 30.57 29.99 30.44 770,993 +0.39(+1.30%)
Jul 19, 2004 29.95 30.18 29.89 30.05 704,793 +0.11(+0.36%)
Jul 16, 2004 29.92 30.10 29.78 29.94 934,196 +0.03(+0.09%)
Jul 15, 2004 30.12 30.20 29.91 29.91 474,651 -0.19(-0.63%)
Jul 14, 2004 30.32 30.41 29.98 30.10 391,420 -0.28(-0.93%)
Jul 13, 2004 30.22 30.45 30.15 30.39 811,275 +0.30(+1.01%)
Jul 12, 2004 29.85 30.18 29.85 30.08 522,782 +0.17(+0.56%)
Jul 09, 2004 29.80 29.97 29.59 29.91 543,812 +0.22(+0.73%)
Jul 08, 2004 29.89 30.01 29.70 29.70 457,175 -0.18(-0.61%)
Jul 07, 2004 30.01 30.32 29.75 29.88 958,039 -0.09(-0.32%)
Jul 06, 2004 30.18 30.20 29.97 29.97 1,124,204 -0.28(-0.94%)
Jul 02, 2004 30.25 30.39 30.10 30.26 1,013,724 +0.14(+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.