Skip to main content

First Horizon Corp (NY: FHN )

14.27 -0.12 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 27.79 28.22 27.77 28.10 1,196,256 +0.27(+0.97%)
Mar 30, 2006 28.12 28.12 27.66 27.83 1,014,965 -0.29(-1.03%)
Mar 29, 2006 27.83 28.21 27.69 28.12 1,006,663 +0.22(+0.80%)
Mar 28, 2006 28.00 28.25 27.89 27.89 1,238,058 -0.07(-0.27%)
Mar 27, 2006 27.96 28.03 27.86 27.97 886,890 -0.06(-0.22%)
Mar 24, 2006 27.89 28.03 27.77 28.03 887,038 +0.08(+0.29%)
Mar 23, 2006 28.05 28.11 27.91 27.95 934,473 -0.03(-0.10%)
Mar 22, 2006 27.75 28.04 27.71 27.98 996,583 +0.24(+0.88%)
Mar 21, 2006 27.73 27.91 27.60 27.73 1,314,696 +0.05(+0.17%)
Mar 20, 2006 27.86 27.92 27.59 27.69 1,092,047 -0.25(-0.89%)
Mar 17, 2006 27.83 27.98 27.71 27.94 1,418,757 +0.23(+0.83%)
Mar 16, 2006 27.17 27.94 27.17 27.71 2,076,920 +0.60(+2.22%)
Mar 15, 2006 26.94 27.16 26.88 27.11 1,326,110 -0.23(-0.84%)
Mar 14, 2006 26.88 27.52 26.86 27.34 1,745,911 +0.40(+1.50%)
Mar 13, 2006 26.51 27.11 26.51 26.93 2,017,181 +0.53(+1.99%)
Mar 10, 2006 26.24 26.59 26.20 26.40 1,226,941 +0.20(+0.77%)
Mar 09, 2006 26.63 26.69 26.09 26.20 1,496,580 -0.43(-1.62%)
Mar 08, 2006 26.46 26.63 26.28 26.63 654,754 +0.10(+0.38%)
Mar 07, 2006 26.43 26.75 26.27 26.53 728,130 +0.05(+0.18%)
Mar 06, 2006 26.52 26.56 26.34 26.48 455,822 -0.05(-0.18%)
Mar 03, 2006 26.68 26.74 26.51 26.53 755,405 -0.24(-0.88%)
Mar 02, 2006 26.85 26.98 26.65 26.77 1,199,962 +0.17(+0.63%)
Mar 01, 2006 26.41 26.68 26.41 26.60 851,906 +0.22(+0.82%)
Feb 28, 2006 27.05 26.93 26.36 26.38 873,697 -0.67(-2.47%)
Feb 27, 2006 27.02 27.24 26.92 27.05 512,003 +0.02(+0.07%)
Feb 24, 2006 26.98 27.17 26.88 27.03 684,549 -0.02(-0.07%)
Feb 23, 2006 27.12 27.19 26.90 27.05 959,673 -0.17(-0.62%)
Feb 22, 2006 26.37 27.22 26.34 27.22 1,305,950 +1.01(+3.83%)
Feb 21, 2006 26.17 26.41 26.03 26.22 678,026 +0.11(+0.41%)
Feb 17, 2006 26.33 26.34 25.98 26.11 990,802 -0.23(-0.87%)
Feb 16, 2006 26.11 26.34 26.01 26.34 493,622 +0.22(+0.83%)
Feb 15, 2006 26.09 26.24 25.89 26.12 494,660 -0.02(-0.08%)
Feb 14, 2006 25.81 26.24 25.81 26.14 776,010 +0.32(+1.23%)
Feb 13, 2006 25.79 25.94 25.75 25.82 596,645 -0.07(-0.29%)
Feb 10, 2006 26.15 26.16 25.69 25.90 1,329,964 -0.35(-1.34%)
Feb 09, 2006 26.24 26.38 25.99 26.25 808,918 +0.00(+0.00%)
Feb 08, 2006 25.92 26.26 25.82 26.25 975,534 +0.33(+1.28%)
Feb 07, 2006 25.78 26.01 25.78 25.92 1,068,181 +0.07(+0.26%)
Feb 06, 2006 25.86 25.94 25.79 25.85 702,782 -0.01(-0.05%)
Feb 03, 2006 25.90 25.93 25.68 25.86 1,820,918 -0.08(-0.31%)
Feb 02, 2006 25.84 26.00 25.75 25.95 1,175,355 +0.07(+0.29%)
Feb 01, 2006 25.66 26.01 25.57 25.87 1,653,116 +0.32(+1.27%)
Jan 31, 2006 25.57 25.62 25.32 25.55 1,189,585 -0.07(-0.29%)
Jan 30, 2006 25.77 25.81 25.59 25.62 1,083,894 -0.10(-0.39%)
Jan 27, 2006 25.96 25.96 25.60 25.72 1,484,573 -0.12(-0.47%)
Jan 26, 2006 25.90 26.01 25.80 25.84 1,095,901 +0.11(+0.45%)
Jan 25, 2006 25.95 26.05 25.68 25.73 865,840 -0.21(-0.81%)
Jan 24, 2006 25.97 26.22 25.88 25.94 2,176,979 +0.49(+1.91%)
Jan 23, 2006 25.25 25.62 25.22 25.45 1,196,997 +0.36(+1.42%)
Jan 20, 2006 25.97 25.97 25.03 25.10 1,959,073 -0.96(-3.68%)
Jan 19, 2006 26.41 26.41 25.54 26.05 2,120,946 -0.22(-0.85%)
Jan 18, 2006 26.44 26.88 26.22 26.28 995,694 -0.10(-0.38%)
Jan 17, 2006 26.61 26.63 26.22 26.38 1,470,342 -0.27(-1.01%)
Jan 13, 2006 26.59 26.75 26.51 26.65 857,835 +0.11(+0.41%)
Jan 12, 2006 26.96 27.04 26.54 26.54 1,024,600 -0.42(-1.55%)
Jan 11, 2006 27.14 27.24 26.88 26.96 967,233 -0.19(-0.70%)
Jan 10, 2006 27.32 27.34 26.98 27.15 924,541 -0.26(-0.94%)
Jan 09, 2006 27.10 27.58 26.96 27.40 1,498,655 +0.51(+1.88%)
Jan 06, 2006 26.88 26.96 26.71 26.90 667,057 +0.18(+0.68%)
Jan 05, 2006 26.75 26.78 26.51 26.71 619,770 +0.00(+0.00%)
Jan 04, 2006 26.98 26.98 26.57 26.71 1,206,484 +0.15(+0.56%)
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.