First Horizon Corp (NY: FHN )

15.97 -0.04 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 16.04 16.21 15.93 15.97 4,522,591 -0.04(-0.25%)
May 17, 2024 15.97 16.07 15.90 16.01 3,472,561 +0.10(+0.63%)
May 16, 2024 15.95 16.09 15.90 15.91 2,930,668 -0.07(-0.44%)
May 15, 2024 16.06 16.15 15.95 15.98 4,480,024 +0.03(+0.19%)
May 14, 2024 15.95 15.96 15.75 15.95 6,034,375 +0.16(+1.01%)
May 13, 2024 15.90 16.06 15.76 15.79 6,181,099 +0.00(+0.00%)
May 10, 2024 15.90 15.94 15.75 15.79 4,962,111 -0.09(-0.57%)
May 09, 2024 15.83 15.94 15.77 15.88 6,139,968 +0.04(+0.25%)
May 08, 2024 15.61 15.85 15.54 15.84 6,546,283 +0.17(+1.08%)
May 07, 2024 15.87 15.93 15.67 15.67 5,280,185 -0.03(-0.19%)
May 06, 2024 15.98 16.01 15.70 15.70 8,601,008 -0.10(-0.63%)
May 03, 2024 15.85 15.96 15.60 15.80 11,332,069 +0.13(+0.83%)
May 02, 2024 15.24 15.70 15.06 15.67 14,244,510 +0.61(+4.05%)
May 01, 2024 14.97 15.33 14.94 15.06 7,892,360 +0.14(+0.94%)
Apr 30, 2024 14.77 15.23 14.76 14.92 9,231,200 +0.08(+0.54%)
Apr 29, 2024 14.88 15.03 14.84 14.84 8,277,013 +0.03(+0.20%)
Apr 26, 2024 14.80 14.94 14.76 14.81 4,092,646 +0.01(+0.07%)
Apr 25, 2024 14.89 14.96 14.72 14.80 6,360,797 -0.13(-0.87%)
Apr 24, 2024 14.73 14.96 14.70 14.93 3,939,751 +0.05(+0.34%)
Apr 23, 2024 14.89 15.05 14.86 14.88 4,995,410 -0.03(-0.20%)
Apr 22, 2024 14.61 14.98 14.60 14.91 4,485,782 +0.28(+1.91%)
Apr 19, 2024 14.21 14.64 14.21 14.63 5,108,423 +0.35(+2.45%)
Apr 18, 2024 14.25 14.45 14.14 14.28 5,732,063 +0.11(+0.78%)
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%)
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.