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 (%)
Oct 31, 2024 17.51 17.70 17.32 17.33 6,071,697 -0.23(-1.31%)
Oct 30, 2024 17.69 17.93 17.53 17.56 4,882,589 +0.27(+1.56%)
Oct 29, 2024 17.33 17.39 17.22 17.29 4,400,887 -0.09(-0.52%)
Oct 28, 2024 17.27 17.47 17.13 17.38 4,391,478 +0.29(+1.70%)
Oct 25, 2024 17.58 17.65 17.07 17.09 5,671,683 -0.39(-2.23%)
Oct 24, 2024 17.27 17.59 17.05 17.48 8,187,795 +0.27(+1.57%)
Oct 23, 2024 17.23 17.39 17.15 17.21 5,965,204 -0.14(-0.81%)
Oct 22, 2024 17.15 17.38 17.04 17.35 4,259,002 +0.23(+1.34%)
Oct 21, 2024 17.51 17.52 17.09 17.12 7,690,026 -0.33(-1.89%)
Oct 18, 2024 17.39 17.54 17.23 17.45 7,160,862 +0.01(+0.06%)
Oct 17, 2024 17.53 17.68 17.32 17.44 9,544,655 +0.05(+0.29%)
Oct 16, 2024 17.10 17.61 16.93 17.39 13,657,767 +0.68(+4.07%)
Oct 15, 2024 16.47 17.07 16.45 16.71 14,453,079 +0.26(+1.58%)
Oct 14, 2024 16.36 16.52 16.19 16.45 4,741,726 +0.07(+0.43%)
Oct 11, 2024 15.91 16.45 15.88 16.38 7,044,797 +0.60(+3.80%)
Oct 10, 2024 15.79 15.97 15.63 15.78 3,172,412 -0.13(-0.82%)
Oct 09, 2024 15.43 15.93 15.36 15.91 7,032,760 +0.44(+2.84%)
Oct 08, 2024 15.71 15.78 15.44 15.47 3,104,868 -0.17(-1.09%)
Oct 07, 2024 15.56 15.78 15.52 15.64 4,437,742 +0.07(+0.45%)
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%)
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.