Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Horizon Corp (NY: FHN )

15.70 -0.30 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.049 8.075 7.867 8.014 4,819,014 -0.08(-0.96%)
Jul 30, 2020 8.083 8.131 7.893 8.092 4,896,102 -0.27(-3.21%)
Jul 29, 2020 8.032 8.373 7.962 8.360 4,473,109 +0.34(+4.20%)
Jul 28, 2020 8.170 8.256 8.023 8.023 5,438,984 -0.21(-2.52%)
Jul 27, 2020 8.239 8.334 8.083 8.230 6,235,934 -0.10(-1.24%)
Jul 24, 2020 8.464 8.533 8.300 8.334 7,262,528 -0.10(-1.13%)
Jul 23, 2020 8.282 8.490 8.187 8.429 10,898,225 +0.40(+4.95%)
Jul 22, 2020 8.040 8.187 7.919 8.032 9,008,514 -0.20(-2.42%)
Jul 21, 2020 7.841 8.252 7.841 8.230 7,825,142 +0.45(+5.78%)
Jul 20, 2020 8.109 8.109 7.746 7.781 7,103,781 -0.20(-2.49%)
Jul 17, 2020 8.343 8.593 7.936 7.980 11,144,506 -0.06(-0.75%)
Jul 16, 2020 7.988 8.204 7.850 8.040 8,608,816 -0.04(-0.53%)
Jul 15, 2020 7.815 8.135 7.712 8.083 9,016,593 +0.54(+7.22%)
Jul 14, 2020 7.694 7.694 7.409 7.539 7,414,629 -0.16(-2.02%)
Jul 13, 2020 7.729 7.902 7.504 7.694 9,690,667 +0.03(+0.34%)
Jul 10, 2020 7.262 7.673 7.202 7.668 7,208,742 +0.44(+6.10%)
Jul 09, 2020 7.573 7.642 7.184 7.228 9,881,898 -0.40(-5.22%)
Jul 08, 2020 7.539 7.729 7.435 7.625 9,401,875 +0.04(+0.57%)
Jul 07, 2020 7.850 7.859 7.504 7.582 11,363,298 -0.39(-4.88%)
Jul 06, 2020 8.213 8.343 7.833 7.971 11,492,416 -0.03(-0.32%)
Jul 02, 2020 8.403 8.550 7.850 7.997 15,828,650 -0.13(-1.60%)
Jul 01, 2020 8.645 8.723 7.980 8.127 59,216,364 -0.48(-5.62%)
Jun 30, 2020 8.161 8.654 8.153 8.611 10,742,438 +0.34(+4.08%)
Jun 29, 2020 8.196 8.498 8.040 8.274 8,228,772 +0.28(+3.46%)
Jun 26, 2020 8.593 8.619 7.954 7.997 9,700,838 -0.85(-9.58%)
Jun 25, 2020 8.248 8.879 8.230 8.844 7,584,385 +0.52(+6.23%)
Jun 24, 2020 8.689 8.797 8.300 8.325 7,090,822 -0.56(-6.32%)
Jun 23, 2020 9.112 9.246 8.836 8.887 5,181,208 -0.03(-0.29%)
Jun 22, 2020 8.775 8.982 8.680 8.913 3,959,633 +0.00(+0.00%)
Jun 19, 2020 9.069 9.155 8.663 8.913 8,077,997 -0.01(-0.10%)
Jun 18, 2020 8.766 9.181 8.671 8.922 4,456,858 +0.03(+0.29%)
Jun 17, 2020 9.225 9.233 8.840 8.896 7,061,021 -0.35(-3.83%)
Jun 16, 2020 9.397 9.510 8.931 9.251 10,203,402 +0.34(+3.78%)
Jun 15, 2020 8.222 9.017 8.135 8.913 7,305,980 +0.21(+2.38%)
Jun 12, 2020 8.905 8.905 8.343 8.706 5,695,094 +0.41(+5.01%)
Jun 11, 2020 8.386 8.799 8.274 8.291 5,389,752 -0.96(-10.37%)
Jun 10, 2020 9.975 9.992 9.208 9.251 8,724,108 -0.75(-7.50%)
Jun 09, 2020 10.05 10.18 9.796 10.00 7,000,237 -0.65(-6.08%)
Jun 08, 2020 10.10 10.44 10.03 10.65 10,777,350 +0.82(+8.33%)
Jun 05, 2020 10.11 10.22 9.651 9.830 10,349,392 +0.49(+5.20%)
Jun 04, 2020 8.850 9.344 8.688 9.344 11,811,998 +0.47(+5.28%)
Jun 03, 2020 8.500 8.978 8.415 8.875 9,251,971 +0.73(+9.01%)
Jun 02, 2020 8.253 8.385 8.019 8.142 7,519,296 +0.05(+0.63%)
Jun 01, 2020 8.048 8.270 7.891 8.091 5,757,382 +0.12(+1.50%)
May 29, 2020 8.142 8.189 7.920 7.972 9,294,478 -0.38(-4.59%)
May 28, 2020 8.867 8.909 8.296 8.355 6,922,404 -0.40(-4.58%)
May 27, 2020 8.534 8.773 8.198 8.756 6,980,903 +0.70(+8.68%)
May 26, 2020 7.861 8.138 7.776 8.057 6,253,152 +0.63(+8.50%)
May 22, 2020 7.554 7.596 7.307 7.426 4,129,576 -0.09(-1.25%)
May 21, 2020 7.443 7.639 7.439 7.520 4,804,688 +0.03(+0.46%)
May 20, 2020 7.255 7.528 7.255 7.486 5,815,350 +0.41(+5.78%)
May 19, 2020 7.162 7.409 6.974 7.076 6,581,705 -0.20(-2.70%)
May 18, 2020 6.957 7.392 6.889 7.273 9,335,170 +0.72(+11.07%)
May 15, 2020 6.565 6.829 6.505 6.548 6,657,780 -0.14(-2.17%)
May 14, 2020 6.096 6.778 5.908 6.693 11,979,054 +0.40(+6.37%)
May 13, 2020 6.761 6.821 6.232 6.292 8,852,771 -0.55(-7.98%)
May 12, 2020 7.281 7.375 6.838 6.838 6,517,948 -0.42(-5.76%)
May 11, 2020 7.605 7.622 7.179 7.255 8,518,869 -0.55(-6.99%)
May 08, 2020 7.341 7.844 7.273 7.801 6,370,886 +0.68(+9.58%)
May 07, 2020 7.153 7.494 7.068 7.119 6,329,062 +0.04(+0.60%)
May 06, 2020 7.417 7.477 7.042 7.076 4,268,266 -0.24(-3.26%)
May 05, 2020 7.588 7.852 7.268 7.315 6,369,987 -0.08(-1.04%)
May 04, 2020 7.196 7.422 7.068 7.392 7,231,703 -0.02(-0.23%)
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.