Skip to main content

First Horizon Corp (NY: FHN )

17.33 -0.23 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 26.27 26.42 25.99 26.03 1,031,855 -0.16(-0.61%)
Nov 29, 2005 26.28 26.44 26.15 26.19 561,688 -0.07(-0.25%)
Nov 28, 2005 26.47 26.57 26.25 26.25 1,318,681 -0.14(-0.53%)
Nov 25, 2005 26.33 26.39 26.11 26.39 215,792 +0.11(+0.43%)
Nov 23, 2005 26.01 26.45 26.01 26.28 668,313 +0.16(+0.61%)
Nov 22, 2005 25.66 26.12 25.63 26.12 1,006,133 +0.14(+0.54%)
Nov 21, 2005 26.23 26.24 25.85 25.98 1,732,470 -0.48(-1.82%)
Nov 18, 2005 26.35 26.52 26.23 26.46 1,312,699 +0.20(+0.76%)
Nov 17, 2005 25.82 26.26 25.76 26.26 901,901 +0.45(+1.74%)
Nov 16, 2005 26.03 26.11 25.75 25.81 1,031,107 -0.16(-0.62%)
Nov 15, 2005 26.59 26.60 25.79 25.97 1,622,555 -0.62(-2.34%)
Nov 14, 2005 26.76 26.76 26.41 26.59 684,015 -0.17(-0.62%)
Nov 11, 2005 26.58 26.77 26.45 26.76 605,355 +0.18(+0.68%)
Nov 10, 2005 25.83 26.75 25.81 26.58 996,263 +0.72(+2.79%)
Nov 09, 2005 25.76 25.98 25.66 25.86 534,620 +0.09(+0.36%)
Nov 08, 2005 26.09 26.09 25.60 25.76 868,852 -0.32(-1.23%)
Nov 07, 2005 25.66 26.09 25.68 26.09 1,014,209 +0.43(+1.69%)
Nov 04, 2005 25.51 25.69 25.47 25.65 850,009 +0.27(+1.05%)
Nov 03, 2005 25.91 26.13 25.34 25.38 1,160,164 -0.53(-2.04%)
Nov 02, 2005 25.62 25.93 25.61 25.91 783,462 +0.20(+0.78%)
Nov 01, 2005 25.95 25.99 25.64 25.71 797,818 -0.15(-0.59%)
Oct 31, 2005 25.85 26.02 25.74 25.87 1,274,117 +0.07(+0.29%)
Oct 28, 2005 25.10 25.83 25.09 25.79 1,032,154 +0.72(+2.88%)
Oct 27, 2005 25.12 25.26 25.02 25.07 934,053 -0.05(-0.19%)
Oct 26, 2005 24.94 25.25 24.65 25.12 1,300,437 +0.17(+0.70%)
Oct 25, 2005 24.98 25.22 24.74 24.94 1,625,247 +0.02(+0.08%)
Oct 24, 2005 24.98 25.03 24.74 24.92 1,190,970 +0.45(+1.86%)
Oct 21, 2005 24.44 24.70 24.11 24.47 1,621,957 +0.03(+0.14%)
Oct 20, 2005 24.27 24.84 24.27 24.43 1,309,409 +0.08(+0.33%)
Oct 19, 2005 24.04 24.35 23.78 24.35 1,446,093 +0.20(+0.83%)
Oct 18, 2005 24.57 24.58 24.09 24.15 1,543,745 -0.42(-1.71%)
Oct 17, 2005 25.22 25.64 24.24 24.57 2,750,418 -0.07(-0.27%)
Oct 14, 2005 23.87 24.64 23.73 24.64 2,451,927 +1.12(+4.78%)
Oct 13, 2005 23.47 23.66 23.26 23.52 975,327 +0.01(+0.03%)
Oct 12, 2005 23.49 23.93 23.38 23.51 1,293,408 +0.02(+0.09%)
Oct 11, 2005 23.52 23.69 23.40 23.49 1,147,453 -0.03(-0.11%)
Oct 10, 2005 23.97 23.97 23.48 23.52 1,220,430 -0.41(-1.70%)
Oct 07, 2005 23.95 24.03 23.84 23.93 660,088 -0.02(-0.08%)
Oct 06, 2005 24.01 24.20 23.83 23.95 1,105,431 -0.03(-0.14%)
Oct 05, 2005 24.10 24.11 23.84 23.98 1,657,997 -0.12(-0.50%)
Oct 04, 2005 24.70 24.79 24.10 24.10 1,007,629 -0.60(-2.44%)
Oct 03, 2005 24.31 24.82 24.43 24.70 1,234,936 +0.39(+1.62%)
Sep 30, 2005 24.68 24.73 24.04 24.31 1,843,731 -0.37(-1.49%)
Sep 29, 2005 24.38 24.72 24.25 24.68 1,221,926 +0.30(+1.23%)
Sep 28, 2005 24.92 24.92 24.23 24.37 1,829,674 -0.38(-1.54%)
Sep 27, 2005 24.92 24.99 24.68 24.76 668,014 -0.17(-0.67%)
Sep 26, 2005 25.00 25.14 24.83 24.92 681,473 +0.04(+0.16%)
Sep 23, 2005 24.82 24.97 24.68 24.88 1,382,237 -0.02(-0.08%)
Sep 22, 2005 25.08 25.08 24.66 24.90 1,943,926 -0.22(-0.88%)
Sep 21, 2005 25.89 25.89 25.10 25.12 1,519,369 -0.80(-3.07%)
Sep 20, 2005 26.07 26.29 25.60 25.92 1,013,461 -0.05(-0.21%)
Sep 19, 2005 25.95 26.04 25.83 25.97 795,575 +0.08(+0.31%)
Sep 16, 2005 25.80 26.05 25.74 25.89 1,823,991 +0.23(+0.91%)
Sep 15, 2005 25.54 25.70 25.38 25.66 1,215,944 +0.17(+0.66%)
Sep 14, 2005 25.55 25.76 24.86 25.49 2,413,046 -0.27(-1.06%)
Sep 13, 2005 26.01 26.01 25.69 25.76 1,667,418 -0.23(-0.90%)
Sep 12, 2005 26.05 26.17 25.93 26.00 1,129,358 -0.12(-0.46%)
Sep 09, 2005 26.01 26.33 25.93 26.12 1,101,991 +0.25(+0.98%)
Sep 08, 2005 26.05 26.05 25.78 25.87 1,048,754 -0.25(-0.97%)
Sep 07, 2005 26.23 26.25 26.05 26.12 920,445 -0.09(-0.36%)
Sep 06, 2005 26.08 26.35 26.05 26.21 1,311,951 +0.17(+0.64%)
Sep 02, 2005 26.05 26.38 25.94 26.05 1,272,472 -0.33(-1.27%)
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.