Skip to main content

First Horizon Corp (NY: FHN )

14.92 -0.09 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.051 8.097 7.831 7.882 9,400,109 -0.38(-4.59%)
May 28, 2020 8.767 8.809 8.202 8.261 7,001,077 -0.40(-4.58%)
May 27, 2020 8.438 8.674 8.105 8.658 7,060,241 +0.69(+8.68%)
May 26, 2020 7.772 8.046 7.688 7.966 6,324,219 +0.62(+8.50%)
May 22, 2020 7.469 7.511 7.225 7.343 4,176,508 -0.09(-1.25%)
May 21, 2020 7.359 7.553 7.355 7.435 4,859,293 +0.03(+0.46%)
May 20, 2020 7.174 7.444 7.174 7.402 5,881,441 +0.40(+5.78%)
May 19, 2020 7.081 7.326 6.896 6.997 6,656,506 -0.19(-2.70%)
May 18, 2020 6.879 7.309 6.812 7.191 9,441,264 +0.72(+11.07%)
May 15, 2020 6.491 6.752 6.432 6.474 6,733,445 -0.14(-2.17%)
May 14, 2020 6.027 6.702 5.842 6.618 12,115,196 +0.40(+6.37%)
May 13, 2020 6.685 6.744 6.162 6.221 8,953,383 -0.54(-7.98%)
May 12, 2020 7.199 7.292 6.761 6.761 6,592,024 -0.41(-5.76%)
May 11, 2020 7.520 7.536 7.098 7.174 8,615,685 -0.54(-6.99%)
May 08, 2020 7.258 7.756 7.191 7.713 6,443,291 +0.67(+9.58%)
May 07, 2020 7.073 7.410 6.988 7.039 6,400,991 +0.04(+0.60%)
May 06, 2020 7.334 7.393 6.963 6.997 4,316,775 -0.24(-3.26%)
May 05, 2020 7.503 7.764 7.187 7.233 6,442,381 -0.08(-1.04%)
May 04, 2020 7.115 7.338 6.988 7.309 7,313,891 -0.02(-0.23%)
May 01, 2020 7.427 7.524 7.170 7.326 7,460,253 -0.33(-4.30%)
Apr 30, 2020 7.688 7.827 7.435 7.654 8,311,862 -0.30(-3.71%)
Apr 29, 2020 7.924 8.093 7.806 7.949 10,376,085 +0.36(+4.78%)
Apr 28, 2020 7.789 7.975 7.473 7.587 8,262,447 +0.22(+2.97%)
Apr 27, 2020 6.803 7.494 6.795 7.368 7,343,348 +0.62(+9.11%)
Apr 24, 2020 6.803 6.862 6.550 6.752 4,966,187 +0.06(+0.88%)
Apr 23, 2020 6.744 6.938 6.643 6.693 5,052,724 +0.06(+0.89%)
Apr 22, 2020 6.660 6.879 6.542 6.634 7,040,891 +0.17(+2.61%)
Apr 21, 2020 6.323 6.736 6.221 6.466 6,943,833 -0.24(-3.64%)
Apr 20, 2020 6.424 6.896 6.297 6.710 8,276,101 -0.04(-0.62%)
Apr 17, 2020 6.424 6.803 6.398 6.752 6,974,251 +0.68(+11.25%)
Apr 16, 2020 6.559 6.601 5.952 6.070 6,998,841 -0.47(-7.22%)
Apr 15, 2020 6.643 6.736 6.323 6.542 5,134,381 -0.49(-6.95%)
Apr 14, 2020 7.587 7.663 6.820 7.031 7,228,512 -0.29(-3.92%)
Apr 13, 2020 8.009 8.068 7.267 7.317 7,071,863 -0.69(-8.63%)
Apr 09, 2020 7.553 8.160 7.528 8.009 8,335,460 +0.78(+10.72%)
Apr 08, 2020 7.005 7.292 6.858 7.233 10,255,392 +0.41(+6.06%)
Apr 07, 2020 7.090 7.477 6.761 6.820 10,238,583 +0.20(+3.06%)
Apr 06, 2020 6.432 6.727 6.289 6.618 6,444,023 +0.56(+9.33%)
Apr 03, 2020 6.432 6.516 5.926 6.053 7,304,026 -0.44(-6.75%)
Apr 02, 2020 6.331 6.761 6.238 6.491 5,461,858 +0.23(+3.63%)
Apr 01, 2020 6.382 6.508 6.112 6.263 6,106,391 -0.53(-7.82%)
Mar 31, 2020 7.022 7.191 6.609 6.795 6,652,985 -0.31(-4.39%)
Mar 30, 2020 7.056 7.157 6.727 7.106 8,098,917 +0.09(+1.32%)
Mar 27, 2020 7.064 7.279 6.820 7.014 6,043,173 -0.46(-6.09%)
Mar 26, 2020 6.963 7.739 6.870 7.469 13,470,708 +0.62(+8.98%)
Mar 25, 2020 6.609 7.376 6.036 6.854 11,400,383 +0.40(+6.27%)
Mar 24, 2020 6.145 6.449 5.943 6.449 7,673,429 +0.71(+12.33%)
Mar 23, 2020 6.398 6.441 5.395 5.741 11,177,365 -0.77(-11.79%)
Mar 20, 2020 7.275 7.570 6.377 6.508 11,711,851 -0.66(-9.18%)
Mar 19, 2020 5.884 7.166 5.286 7.166 13,083,220 +1.11(+18.38%)
Mar 18, 2020 6.955 7.132 5.387 6.053 11,685,570 -1.42(-18.96%)
Mar 17, 2020 7.174 7.494 6.778 7.469 12,762,808 +0.46(+6.49%)
Mar 16, 2020 7.511 7.772 7.014 7.014 9,039,507 -1.37(-16.30%)
Mar 13, 2020 8.270 8.573 7.439 8.379 9,214,463 +0.92(+12.32%)
Mar 12, 2020 7.469 8.523 7.064 7.461 10,701,798 -0.67(-8.20%)
Mar 11, 2020 8.525 8.525 7.948 8.127 17,070,112 -0.67(-7.64%)
Mar 10, 2020 8.915 9.073 8.035 8.799 16,774,173 +0.42(+4.95%)
Mar 09, 2020 9.720 10.38 8.284 8.384 17,820,110 -2.10(-20.03%)
Mar 06, 2020 10.49 10.86 10.33 10.48 13,342,134 -0.44(-4.03%)
Mar 05, 2020 11.12 11.29 10.80 10.92 10,618,710 -0.62(-5.39%)
Mar 04, 2020 11.44 11.56 11.00 11.55 7,186,761 +0.23(+2.05%)
Mar 03, 2020 11.65 11.78 11.11 11.31 10,085,840 -0.35(-2.99%)
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.