Skip to main content

First Horizon Corp (NY: FHN )

15.64 +0.07 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 15.60 15.79 15.40 15.57 5,191,812 +0.39(+2.57%)
Oct 03, 2024 14.97 15.35 14.94 15.18 5,898,667 +0.12(+0.80%)
Oct 02, 2024 14.84 15.13 14.82 15.06 7,374,052 +0.14(+0.94%)
Oct 01, 2024 15.45 15.46 14.90 14.92 5,782,462 -0.61(-3.93%)
Sep 30, 2024 15.52 15.79 15.43 15.53 5,047,549 +0.02(+0.13%)
Sep 27, 2024 15.50 15.53 15.30 15.51 10,649,765 +0.12(+0.78%)
Sep 26, 2024 15.39 15.46 15.26 15.39 3,778,845 +0.13(+0.85%)
Sep 25, 2024 15.28 15.37 15.17 15.26 7,894,042 -0.02(-0.13%)
Sep 24, 2024 15.38 15.65 15.27 15.28 7,115,031 -0.39(-2.49%)
Sep 23, 2024 15.97 15.97 15.60 15.67 5,329,817 -0.30(-1.88%)
Sep 20, 2024 16.14 16.15 15.85 15.97 15,273,869 -0.19(-1.18%)
Sep 19, 2024 16.07 16.29 15.95 16.16 9,772,849 +0.40(+2.54%)
Sep 18, 2024 15.79 15.99 15.59 15.76 9,251,005 -0.02(-0.13%)
Sep 17, 2024 15.98 16.09 15.71 15.78 7,671,321 -0.02(-0.13%)
Sep 16, 2024 15.85 15.96 15.75 15.80 4,413,359 -0.01(-0.06%)
Sep 13, 2024 15.44 15.83 15.44 15.81 4,159,948 +0.46(+3.00%)
Sep 12, 2024 15.20 15.38 15.12 15.35 4,213,951 +0.25(+1.64%)
Sep 11, 2024 15.09 15.13 14.75 15.10 6,522,872 -0.23(-1.49%)
Sep 10, 2024 15.56 15.56 14.96 15.33 5,753,818 -0.23(-1.46%)
Sep 09, 2024 15.29 15.70 15.18 15.56 5,475,510 +0.37(+2.41%)
Sep 06, 2024 15.64 15.74 15.15 15.19 4,781,319 -0.39(-2.48%)
Sep 05, 2024 15.94 15.94 15.41 15.58 6,674,231 -0.24(-1.50%)
Sep 04, 2024 16.06 16.18 15.72 15.82 4,265,763 -0.36(-2.20%)
Sep 03, 2024 16.17 16.44 16.10 16.17 3,555,601 -0.26(-1.57%)
Aug 30, 2024 16.37 16.46 16.20 16.43 2,861,425 +0.12(+0.73%)
Aug 29, 2024 16.35 16.46 16.16 16.31 5,068,868 +0.05(+0.30%)
Aug 28, 2024 16.02 16.33 15.91 16.26 3,302,656 +0.19(+1.17%)
Aug 27, 2024 16.18 16.22 16.02 16.07 3,451,630 -0.19(-1.16%)
Aug 26, 2024 16.58 16.60 16.23 16.26 3,152,203 -0.19(-1.14%)
Aug 23, 2024 15.85 16.54 15.85 16.45 5,074,997 +0.71(+4.53%)
Aug 22, 2024 15.63 15.84 15.59 15.74 2,414,843 +0.07(+0.44%)
Aug 21, 2024 15.75 15.75 15.53 15.67 3,365,994 +0.01(+0.06%)
Aug 20, 2024 15.72 15.78 15.61 15.66 2,584,279 -0.13(-0.82%)
Aug 19, 2024 15.63 15.84 15.63 15.79 2,603,943 +0.14(+0.89%)
Aug 16, 2024 15.38 15.70 15.38 15.65 6,198,359 +0.23(+1.48%)
Aug 15, 2024 15.36 15.62 15.35 15.42 3,730,242 +0.37(+2.43%)
Aug 14, 2024 15.03 15.08 14.90 15.05 3,296,434 +0.10(+0.66%)
Aug 13, 2024 15.01 15.01 14.75 14.95 4,090,185 +0.07(+0.47%)
Aug 12, 2024 15.27 15.63 14.83 14.88 5,427,112 +0.05(+0.33%)
Aug 09, 2024 14.79 14.89 14.74 14.84 2,431,165 +0.03(+0.20%)
Aug 08, 2024 14.71 14.85 14.57 14.81 3,710,578 +0.32(+2.19%)
Aug 07, 2024 14.85 15.01 14.45 14.49 4,380,535 -0.08(-0.54%)
Aug 06, 2024 14.57 14.79 14.44 14.57 5,799,939 +0.01(+0.07%)
Aug 05, 2024 14.56 14.81 14.20 14.56 9,828,979 -0.62(-4.11%)
Aug 02, 2024 15.36 15.40 14.88 15.18 6,374,964 -0.61(-3.89%)
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.