Skip to main content

First Horizon Corp (NY: FHN )

14.17 +0.26 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 14.28 14.62 13.93 14.17 8,752,629 +0.26(+1.87%)
Apr 16, 2024 13.88 13.96 13.71 13.91 5,915,077 -0.12(-0.86%)
Apr 15, 2024 14.30 14.48 13.86 14.03 7,692,013 -0.17(-1.20%)
Apr 12, 2024 14.22 14.45 14.14 14.20 4,647,998 -0.26(-1.80%)
Apr 11, 2024 14.60 14.60 14.18 14.46 4,272,061 -0.07(-0.48%)
Apr 10, 2024 14.76 14.87 14.45 14.53 6,359,224 -0.50(-3.33%)
Apr 09, 2024 15.35 15.44 14.97 15.03 5,873,168 -0.12(-0.79%)
Apr 08, 2024 14.92 15.17 14.87 15.15 4,326,034 +0.33(+2.23%)
Apr 05, 2024 14.87 14.93 14.69 14.82 3,688,048 +0.09(+0.61%)
Apr 04, 2024 15.01 15.10 14.69 14.73 4,066,195 -0.06(-0.41%)
Apr 03, 2024 14.77 14.87 14.73 14.79 4,014,906 -0.01(-0.07%)
Apr 02, 2024 14.86 14.94 14.64 14.80 4,177,851 -0.16(-1.07%)
Apr 01, 2024 15.41 15.41 14.94 14.96 7,817,967 -0.44(-2.86%)
Mar 28, 2024 15.28 15.48 15.42 15.40 6,015,912 +0.08(+0.52%)
Mar 27, 2024 14.85 15.34 14.76 15.32 5,404,198 +0.53(+3.58%)
Mar 26, 2024 14.95 15.00 14.69 14.79 4,334,786 -0.03(-0.20%)
Mar 25, 2024 14.96 15.12 14.82 14.82 6,396,947 -0.15(-1.00%)
Mar 22, 2024 15.43 15.49 14.95 14.97 4,920,786 -0.43(-2.79%)
Mar 21, 2024 15.37 15.48 15.28 15.40 4,453,974 +0.18(+1.18%)
Mar 20, 2024 14.86 15.29 14.80 15.22 5,421,066 +0.28(+1.87%)
Mar 19, 2024 14.79 15.00 14.71 14.94 4,845,471 +0.14(+0.95%)
Mar 18, 2024 14.62 14.89 14.52 14.80 5,422,754 +0.12(+0.82%)
Mar 15, 2024 14.58 14.97 14.58 14.68 17,226,852 +0.00(+0.00%)
Mar 14, 2024 14.79 14.91 14.62 14.68 6,570,180 -0.04(-0.27%)
Mar 13, 2024 14.72 14.78 14.63 14.72 4,435,562 +0.12(+0.81%)
Mar 12, 2024 14.63 14.71 14.48 14.60 7,888,834 -0.05(-0.34%)
Mar 11, 2024 14.76 14.87 14.62 14.65 8,778,127 -0.17(-1.14%)
Mar 08, 2024 15.04 15.13 14.80 14.82 8,615,855 -0.02(-0.13%)
Mar 07, 2024 14.88 15.03 14.68 14.84 6,993,069 +0.09(+0.60%)
Mar 06, 2024 14.75 14.96 14.44 14.75 9,923,126 -0.04(-0.27%)
Mar 05, 2024 14.16 14.83 14.14 14.79 8,240,911 +0.60(+4.26%)
Mar 04, 2024 14.11 14.45 13.99 14.19 6,907,057 +0.29(+2.06%)
Mar 01, 2024 13.82 13.95 13.67 13.90 4,780,840 -0.06(-0.43%)
Feb 29, 2024 14.12 14.25 13.87 13.96 6,425,983 +0.05(+0.36%)
Feb 28, 2024 13.93 14.08 13.83 13.91 5,897,214 -0.08(-0.57%)
Feb 27, 2024 13.78 14.05 13.76 13.99 6,188,225 +0.25(+1.80%)
Feb 26, 2024 13.86 14.00 13.68 13.74 5,396,503 -0.18(-1.28%)
Feb 23, 2024 13.90 14.00 13.80 13.92 3,356,828 +0.02(+0.14%)
Feb 22, 2024 13.90 14.08 13.84 13.90 5,522,078 -0.01(-0.07%)
Feb 21, 2024 13.81 13.94 13.71 13.91 5,070,040 -0.07(-0.50%)
Feb 20, 2024 13.77 14.21 13.71 13.98 6,731,669 +0.24(+1.73%)
Feb 16, 2024 13.78 13.97 13.73 13.74 5,023,697 -0.19(-1.35%)
Feb 15, 2024 13.86 14.17 13.76 13.93 7,599,727 +0.13(+0.93%)
Feb 14, 2024 13.80 13.84 13.56 13.80 5,014,267 +0.17(+1.23%)
Feb 13, 2024 13.51 13.72 13.44 13.63 8,509,833 -0.30(-2.13%)
Feb 12, 2024 13.65 14.10 13.64 13.93 7,990,426 +0.33(+2.40%)
Feb 09, 2024 13.58 13.76 13.52 13.60 5,922,477 -0.05(-0.36%)
Feb 08, 2024 13.41 13.70 13.32 13.65 6,428,125 +0.13(+0.95%)
Feb 07, 2024 13.63 13.81 13.31 13.52 6,554,280 -0.15(-1.09%)
Feb 06, 2024 13.69 14.04 13.61 13.67 8,884,818 -0.01(-0.07%)
Feb 05, 2024 13.62 13.87 13.57 13.68 6,182,511 -0.11(-0.79%)
Feb 02, 2024 13.57 13.94 13.54 13.79 10,927,535 +0.03(+0.22%)
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.