Skip to main content

First Horizon Corp (NY: FHN )

14.67 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 14.54 14.73 14.46 14.67 11,075,357 +0.06(+0.41%)
Jun 20, 2024 14.44 14.67 14.38 14.61 5,578,722 +0.16(+1.11%)
Jun 18, 2024 14.41 14.53 14.30 14.45 5,615,716 -0.01(-0.07%)
Jun 17, 2024 14.22 14.47 14.11 14.46 6,299,922 +0.19(+1.33%)
Jun 14, 2024 14.30 14.33 14.09 14.27 6,523,306 -0.12(-0.83%)
Jun 13, 2024 14.72 14.78 14.39 14.39 9,211,998 -0.46(-3.07%)
Jun 12, 2024 14.97 15.12 14.74 14.85 8,711,396 +0.17(+1.15%)
Jun 11, 2024 14.67 14.76 14.54 14.68 7,622,011 -0.14(-0.94%)
Jun 10, 2024 14.87 14.93 14.42 14.82 10,704,876 -0.27(-1.77%)
Jun 07, 2024 14.95 15.12 14.90 15.08 5,445,212 +0.04(+0.26%)
Jun 06, 2024 15.26 15.29 14.88 15.04 12,469,691 -0.16(-1.04%)
Jun 05, 2024 15.27 15.34 15.02 15.20 5,809,785 -0.01(-0.07%)
Jun 04, 2024 15.45 15.50 15.17 15.21 6,284,123 -0.34(-2.16%)
Jun 03, 2024 15.75 15.83 15.43 15.55 5,262,484 -0.13(-0.82%)
May 31, 2024 15.58 15.72 15.51 15.68 4,847,649 +0.16(+1.02%)
May 30, 2024 15.62 15.67 15.42 15.52 2,867,700 +0.11(+0.71%)
May 29, 2024 15.24 15.44 15.16 15.41 8,643,898 -0.11(-0.70%)
May 28, 2024 15.62 15.74 15.40 15.52 3,743,188 -0.13(-0.82%)
May 24, 2024 15.58 15.70 15.57 15.65 1,699,973 +0.11(+0.70%)
May 23, 2024 15.96 15.96 15.45 15.54 3,769,806 -0.30(-1.87%)
May 22, 2024 16.08 16.11 15.71 15.83 3,066,749 -0.25(-1.54%)
May 21, 2024 15.83 16.09 15.82 16.08 3,983,022 +0.28(+1.75%)
May 20, 2024 15.87 16.04 15.77 15.81 4,569,734 -0.04(-0.25%)
May 17, 2024 15.81 15.90 15.74 15.84 3,508,758 +0.10(+0.63%)
May 16, 2024 15.79 15.92 15.74 15.75 2,961,217 -0.07(-0.44%)
May 15, 2024 15.89 15.98 15.79 15.82 4,526,723 +0.03(+0.19%)
May 14, 2024 15.79 15.80 15.59 15.79 6,097,277 +0.16(+1.01%)
May 13, 2024 15.74 15.89 15.60 15.63 6,245,530 +0.00(+0.00%)
May 10, 2024 15.74 15.78 15.59 15.63 5,013,835 -0.09(-0.57%)
May 09, 2024 15.67 15.78 15.61 15.72 6,203,970 +0.04(+0.25%)
May 08, 2024 15.45 15.69 15.38 15.68 6,614,521 +0.17(+1.09%)
May 07, 2024 15.71 15.77 15.51 15.51 5,335,225 -0.03(-0.19%)
May 06, 2024 15.82 15.84 15.54 15.54 8,690,664 -0.10(-0.63%)
May 03, 2024 15.69 15.80 15.44 15.64 11,450,193 +0.13(+0.83%)
May 02, 2024 15.08 15.54 14.91 15.51 14,392,993 +0.60(+4.05%)
May 01, 2024 14.82 15.17 14.79 14.90 7,974,629 +0.14(+0.94%)
Apr 30, 2024 14.62 15.07 14.61 14.77 9,327,425 +0.08(+0.54%)
Apr 29, 2024 14.73 14.87 14.69 14.69 8,363,292 +0.03(+0.20%)
Apr 26, 2024 14.65 14.79 14.61 14.66 4,135,307 +0.01(+0.07%)
Apr 25, 2024 14.74 14.81 14.57 14.65 6,427,101 -0.13(-0.87%)
Apr 24, 2024 14.58 14.81 14.55 14.78 3,980,818 +0.05(+0.34%)
Apr 23, 2024 14.74 14.89 14.71 14.73 5,047,481 -0.03(-0.20%)
Apr 22, 2024 14.46 14.83 14.45 14.76 4,532,541 +0.28(+1.91%)
Apr 19, 2024 14.06 14.49 14.06 14.48 5,161,672 +0.35(+2.45%)
Apr 18, 2024 14.10 14.30 13.99 14.13 5,791,813 +0.11(+0.78%)
Apr 17, 2024 14.13 14.47 13.79 14.02 8,843,866 +0.26(+1.87%)
Apr 16, 2024 13.74 13.81 13.57 13.77 5,976,735 -0.12(-0.86%)
Apr 15, 2024 14.15 14.33 13.72 13.89 7,772,194 -0.17(-1.20%)
Apr 12, 2024 14.07 14.30 13.99 14.05 4,696,448 -0.26(-1.80%)
Apr 11, 2024 14.45 14.45 14.03 14.31 4,316,592 -0.07(-0.48%)
Apr 10, 2024 14.61 14.71 14.30 14.38 6,425,512 -0.49(-3.33%)
Apr 09, 2024 15.19 15.28 14.82 14.87 5,934,389 -0.12(-0.79%)
Apr 08, 2024 14.77 15.01 14.72 14.99 4,371,128 +0.33(+2.23%)
Apr 05, 2024 14.72 14.77 14.54 14.67 3,726,492 +0.09(+0.61%)
Apr 04, 2024 14.86 14.94 14.53 14.58 4,108,580 -0.06(-0.41%)
Apr 03, 2024 14.62 14.72 14.58 14.64 4,056,757 -0.01(-0.07%)
Apr 02, 2024 14.71 14.78 14.49 14.65 4,221,400 -0.16(-1.07%)
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.