Skip to main content

First Horizon Corp (NY: FHN )

14.46 +0.19 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 29.48 29.50 28.97 29.20 800,320 -0.07(-0.25%)
Oct 28, 2004 28.94 29.43 28.94 29.27 1,020,746 +0.34(+1.19%)
Oct 27, 2004 28.43 28.96 28.40 28.93 931,953 +0.48(+1.68%)
Oct 26, 2004 27.99 28.47 27.97 28.45 868,805 +0.39(+1.39%)
Oct 25, 2004 28.00 28.13 27.52 28.06 1,554,688 -0.28(-1.00%)
Oct 22, 2004 28.43 28.47 28.23 28.34 629,257 -0.06(-0.21%)
Oct 21, 2004 28.27 28.41 28.00 28.40 1,329,519 -0.03(-0.12%)
Oct 20, 2004 28.64 28.81 28.36 28.43 1,022,673 -0.63(-2.18%)
Oct 19, 2004 29.09 29.23 28.85 29.07 630,888 -0.01(-0.02%)
Oct 18, 2004 29.24 29.24 28.75 29.08 831,005 +0.27(+0.94%)
Oct 15, 2004 28.47 29.06 28.33 28.81 798,393 +0.46(+1.62%)
Oct 14, 2004 28.50 28.59 28.27 28.35 726,796 -0.30(-1.04%)
Oct 13, 2004 28.74 28.87 28.59 28.64 536,610 -0.03(-0.09%)
Oct 12, 2004 28.83 28.91 28.60 28.67 860,800 -0.16(-0.54%)
Oct 11, 2004 29.08 29.10 28.77 28.83 660,386 -0.26(-0.88%)
Oct 08, 2004 28.97 29.08 28.87 29.08 836,045 +0.07(+0.26%)
Oct 07, 2004 29.17 29.17 28.87 29.01 787,424 -0.16(-0.56%)
Oct 06, 2004 28.93 29.21 28.80 29.17 935,659 +0.21(+0.72%)
Oct 05, 2004 28.84 29.00 28.40 28.96 2,019,405 +0.22(+0.75%)
Oct 04, 2004 28.81 29.01 28.58 28.74 2,236,421 -0.51(-1.73%)
Oct 01, 2004 29.35 29.36 29.13 29.25 1,334,707 +0.00(+0.00%)
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%)
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.