Skip to main content

First Horizon Corp (NY: FHN )

14.45 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 27.82 27.86 27.44 27.52 554,250 -0.27(-0.97%)
Jul 28, 2005 28.00 28.00 27.59 27.79 857,391 -0.05(-0.19%)
Jul 27, 2005 27.96 27.96 27.56 27.84 720,422 +0.05(+0.19%)
Jul 26, 2005 27.91 28.03 27.77 27.79 701,596 -0.09(-0.34%)
Jul 25, 2005 27.77 28.16 27.74 27.88 928,395 +0.00(+0.00%)
Jul 22, 2005 27.54 27.88 27.45 27.88 810,400 +0.41(+1.50%)
Jul 21, 2005 28.14 28.15 27.37 27.47 1,610,721 -0.60(-2.14%)
Jul 20, 2005 27.89 28.15 27.43 28.07 1,774,372 +0.18(+0.63%)
Jul 19, 2005 28.33 28.40 27.87 27.89 2,289,934 -0.47(-1.66%)
Jul 18, 2005 29.62 29.62 28.25 28.37 3,081,212 -1.32(-4.43%)
Jul 15, 2005 29.84 29.84 29.62 29.68 1,805,650 -0.16(-0.52%)
Jul 14, 2005 30.18 30.22 29.83 29.84 978,054 -0.22(-0.72%)
Jul 13, 2005 29.93 30.14 29.82 30.05 930,471 +0.20(+0.68%)
Jul 12, 2005 29.34 30.01 29.33 29.85 1,218,491 +0.51(+1.75%)
Jul 11, 2005 29.35 29.45 29.23 29.34 749,179 +0.16(+0.53%)
Jul 08, 2005 28.99 29.30 28.87 29.18 809,807 +0.19(+0.65%)
Jul 07, 2005 28.74 29.04 28.52 28.99 954,040 -0.02(-0.07%)
Jul 06, 2005 28.97 29.12 28.74 29.01 962,934 +0.01(+0.05%)
Jul 05, 2005 28.57 29.00 28.48 29.00 756,739 +0.61(+2.16%)
Jul 01, 2005 28.47 28.68 28.28 28.39 1,181,284 -0.08(-0.28%)
Jun 30, 2005 29.08 29.08 28.40 28.47 1,374,731 -0.45(-1.56%)
Jun 29, 2005 29.01 29.07 28.87 28.92 637,706 -0.20(-0.67%)
Jun 28, 2005 29.11 29.20 28.95 29.12 520,897 +0.20(+0.70%)
Jun 27, 2005 28.86 28.97 28.77 28.91 422,321 +0.13(+0.47%)
Jun 24, 2005 28.90 28.94 28.20 28.78 619,029 -0.11(-0.40%)
Jun 23, 2005 29.26 29.26 28.87 28.89 818,405 -0.29(-0.99%)
Jun 22, 2005 28.87 29.31 28.79 29.18 1,148,228 +0.47(+1.62%)
Jun 21, 2005 28.74 28.80 28.63 28.72 473,759 -0.01(-0.05%)
Jun 20, 2005 28.80 28.90 28.54 28.73 530,977 -0.07(-0.23%)
Jun 17, 2005 28.84 28.84 28.50 28.80 1,115,468 +0.26(+0.92%)
Jun 16, 2005 28.30 28.54 28.20 28.54 1,055,877 +0.30(+1.08%)
Jun 15, 2005 27.96 28.25 27.89 28.23 639,782 +0.38(+1.38%)
Jun 14, 2005 27.75 27.93 27.73 27.85 512,151 +0.10(+0.36%)
Jun 13, 2005 27.69 27.96 27.57 27.75 512,448 -0.01(-0.05%)
Jun 10, 2005 27.77 27.83 27.58 27.76 383,632 -0.03(-0.12%)
Jun 09, 2005 27.86 27.94 27.69 27.79 588,492 +0.01(+0.05%)
Jun 08, 2005 28.05 28.12 27.78 27.78 683,066 -0.43(-1.51%)
Jun 07, 2005 28.31 28.39 28.14 28.21 703,523 -0.01(-0.02%)
Jun 06, 2005 28.10 28.21 27.86 28.21 413,872 +0.22(+0.80%)
Jun 03, 2005 28.34 28.43 27.91 27.99 905,715 -0.35(-1.24%)
Jun 02, 2005 28.47 28.47 28.14 28.34 961,155 -0.18(-0.64%)
Jun 01, 2005 28.50 28.91 28.41 28.52 1,214,489 +0.03(+0.12%)
May 31, 2005 28.47 28.58 28.34 28.49 1,209,745 +0.04(+0.14%)
May 27, 2005 28.00 28.45 27.89 28.45 1,203,668 +0.51(+1.84%)
May 26, 2005 27.96 28.06 27.84 27.94 326,265 +0.03(+0.12%)
May 25, 2005 28.13 28.13 27.81 27.90 517,784 -0.19(-0.67%)
May 24, 2005 28.33 28.37 28.00 28.09 616,509 -0.32(-1.14%)
May 23, 2005 28.62 28.64 28.38 28.41 1,267,557 -0.21(-0.73%)
May 20, 2005 28.43 28.65 28.31 28.62 1,117,247 +0.09(+0.31%)
May 19, 2005 28.57 28.57 28.30 28.54 1,261,331 +0.13(+0.47%)
May 18, 2005 28.22 28.50 28.14 28.40 1,387,331 +0.39(+1.40%)
May 17, 2005 27.69 28.06 27.44 28.01 775,565 +0.30(+1.10%)
May 16, 2005 27.19 27.73 27.16 27.71 429,288 +0.55(+2.04%)
May 13, 2005 27.39 27.45 26.98 27.15 635,631 -0.22(-0.79%)
May 12, 2005 27.62 27.69 27.29 27.37 637,855 -0.20(-0.73%)
May 11, 2005 27.52 27.67 27.32 27.57 659,497 +0.15(+0.54%)
May 10, 2005 27.69 27.69 27.32 27.42 648,231 -0.30(-1.09%)
May 09, 2005 27.80 27.92 27.46 27.73 1,092,491 -0.13(-0.46%)
May 06, 2005 27.79 28.04 27.44 27.85 1,089,082 +0.08(+0.29%)
May 05, 2005 28.56 28.56 27.67 27.77 1,917,567 -0.78(-2.74%)
May 04, 2005 28.17 28.56 27.94 28.56 1,223,383 +0.38(+1.36%)
May 03, 2005 28.27 28.42 28.04 28.17 738,358 -0.07(-0.26%)
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.