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, 2017 15.43 15.43 14.95 14.97 8,040,465 -0.35(-2.27%)
Nov 29, 2017 14.84 15.32 14.84 15.32 7,589,606 +0.60(+4.09%)
Nov 28, 2017 14.33 14.73 14.29 14.72 5,640,669 +0.43(+3.03%)
Nov 27, 2017 14.23 14.33 14.19 14.29 3,689,462 +0.05(+0.33%)
Nov 24, 2017 14.46 14.46 14.22 14.24 994,212 -0.13(-0.91%)
Nov 22, 2017 14.37 14.45 14.29 14.37 3,985,538 +0.01(+0.05%)
Nov 21, 2017 14.41 14.45 14.32 14.36 3,177,598 -0.01(-0.05%)
Nov 20, 2017 14.26 14.38 14.19 14.37 2,342,008 +0.16(+1.14%)
Nov 17, 2017 14.05 14.25 14.01 14.21 2,756,087 +0.08(+0.55%)
Nov 16, 2017 14.23 14.27 14.11 14.13 2,869,218 -0.02(-0.11%)
Nov 15, 2017 14.12 14.31 13.97 14.15 3,356,500 -0.13(-0.92%)
Nov 14, 2017 14.06 14.29 14.05 14.28 3,924,069 +0.12(+0.82%)
Nov 13, 2017 13.86 14.19 13.78 14.16 3,208,411 +0.22(+1.61%)
Nov 10, 2017 13.98 14.04 13.89 13.94 2,006,135 +0.02(+0.17%)
Nov 09, 2017 13.95 14.11 13.81 13.92 3,639,381 -0.13(-0.93%)
Nov 08, 2017 14.09 14.09 13.85 14.05 4,472,552 +0.05(+0.33%)
Nov 07, 2017 14.43 14.49 13.97 14.00 2,805,486 -0.46(-3.15%)
Nov 06, 2017 14.49 14.59 14.40 14.46 3,045,860 -0.11(-0.74%)
Nov 03, 2017 14.36 14.58 14.33 14.56 2,646,566 +0.15(+1.02%)
Nov 02, 2017 14.25 14.48 14.18 14.42 4,109,309 +0.15(+1.03%)
Nov 01, 2017 14.52 14.58 14.26 14.27 3,017,854 -0.15(-1.07%)
Oct 31, 2017 14.46 14.63 14.41 14.42 4,635,389 -0.05(-0.37%)
Oct 30, 2017 14.67 14.72 14.43 14.48 5,087,652 -0.28(-1.93%)
Oct 27, 2017 14.66 14.85 14.58 14.76 3,212,175 +0.04(+0.26%)
Oct 26, 2017 14.69 14.79 14.64 14.72 3,534,032 +0.08(+0.52%)
Oct 25, 2017 14.83 14.85 14.54 14.65 3,541,954 -0.14(-0.94%)
Oct 24, 2017 14.72 14.84 14.64 14.79 3,536,277 +0.17(+1.16%)
Oct 23, 2017 14.82 14.85 14.61 14.62 2,085,830 -0.21(-1.40%)
Oct 20, 2017 14.92 14.92 14.76 14.82 4,352,109 +0.12(+0.84%)
Oct 19, 2017 14.52 14.85 14.52 14.70 5,747,294 +0.08(+0.58%)
Oct 18, 2017 14.61 14.65 14.54 14.62 4,176,540 +0.05(+0.37%)
Oct 17, 2017 14.87 14.87 14.52 14.56 4,702,138 -0.25(-1.66%)
Oct 16, 2017 14.66 14.89 14.62 14.81 6,894,036 +0.27(+1.85%)
Oct 13, 2017 14.46 14.73 14.21 14.54 7,446,111 +0.08(+0.58%)
Oct 12, 2017 14.71 14.76 14.45 14.46 5,332,675 -0.24(-1.62%)
Oct 11, 2017 14.82 14.84 14.67 14.69 4,316,782 -0.17(-1.14%)
Oct 10, 2017 14.79 14.86 14.74 14.86 5,645,210 +0.15(+0.99%)
Oct 09, 2017 14.82 14.82 14.67 14.72 3,088,289 -0.05(-0.36%)
Oct 06, 2017 14.86 14.93 14.69 14.77 3,468,004 -0.03(-0.21%)
Oct 05, 2017 14.68 14.91 14.59 14.80 4,290,077 +0.14(+0.94%)
Oct 04, 2017 14.73 14.78 14.63 14.66 3,810,014 -0.07(-0.47%)
Oct 03, 2017 14.80 14.80 14.61 14.73 3,406,207 -0.02(-0.16%)
Oct 02, 2017 14.69 14.83 14.60 14.76 4,902,923 +0.04(+0.26%)
Sep 29, 2017 14.59 14.82 14.59 14.72 5,681,658 +0.09(+0.63%)
Sep 28, 2017 14.59 14.66 14.47 14.62 5,297,631 +0.04(+0.26%)
Sep 27, 2017 14.37 14.70 14.26 14.59 7,211,272 +0.38(+2.71%)
Sep 26, 2017 13.98 14.22 13.95 14.20 5,319,796 +0.26(+1.87%)
Sep 25, 2017 13.79 14.00 13.75 13.94 2,578,812 +0.12(+0.89%)
Sep 22, 2017 13.75 13.83 13.70 13.82 2,296,960 +0.02(+0.11%)
Sep 21, 2017 13.78 13.89 13.76 13.80 2,505,700 +0.02(+0.11%)
Sep 20, 2017 13.56 13.80 13.47 13.79 4,379,775 +0.22(+1.64%)
Sep 19, 2017 13.69 13.83 13.53 13.56 4,959,077 -0.13(-0.95%)
Sep 18, 2017 13.57 13.73 13.52 13.69 6,816,945 +0.15(+1.14%)
Sep 15, 2017 13.45 13.57 13.44 13.54 5,200,099 +0.08(+0.63%)
Sep 14, 2017 13.57 13.60 13.41 13.46 4,393,925 -0.07(-0.51%)
Sep 13, 2017 13.39 13.53 13.38 13.53 4,727,309 +0.08(+0.63%)
Sep 12, 2017 13.12 13.46 13.10 13.44 5,406,336 +0.42(+3.19%)
Sep 11, 2017 12.76 13.11 12.76 13.03 4,058,898 +0.45(+3.61%)
Sep 08, 2017 12.32 12.66 12.27 12.57 5,023,628 +0.24(+1.93%)
Sep 07, 2017 12.71 12.71 12.17 12.33 5,033,735 -0.35(-2.73%)
Sep 06, 2017 12.71 12.88 12.63 12.68 6,782,918 +0.02(+0.12%)
Sep 05, 2017 13.13 13.23 12.63 12.66 4,162,599 -0.60(-4.55%)
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.