Skip to main content

First Horizon Corp (NY: FHN )

14.05 -0.08 (-0.57%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 14.07 14.22 13.97 14.05 5,837,727 -0.08(-0.57%)
Feb 27, 2024 13.92 14.19 13.90 14.13 6,125,802 +0.25(+1.80%)
Feb 26, 2024 14.00 14.14 13.82 13.88 5,342,066 -0.18(-1.28%)
Feb 23, 2024 14.04 14.14 13.94 14.06 3,322,967 +0.02(+0.14%)
Feb 22, 2024 14.04 14.22 13.98 14.04 5,466,375 -0.01(-0.07%)
Feb 21, 2024 13.95 14.08 13.85 14.05 5,018,897 -0.07(-0.50%)
Feb 20, 2024 13.91 14.35 13.85 14.12 6,663,764 +0.24(+1.73%)
Feb 16, 2024 13.92 14.11 13.87 13.88 4,973,021 -0.19(-1.35%)
Feb 15, 2024 14.00 14.31 13.90 14.07 7,523,066 +0.13(+0.93%)
Feb 14, 2024 13.94 13.98 13.70 13.94 4,963,686 +0.17(+1.23%)
Feb 13, 2024 13.65 13.86 13.57 13.77 8,423,991 -0.30(-2.13%)
Feb 12, 2024 13.79 14.24 13.78 14.07 7,909,823 +0.33(+2.40%)
Feb 09, 2024 13.72 13.90 13.65 13.74 5,862,735 -0.05(-0.36%)
Feb 08, 2024 13.55 13.84 13.46 13.79 6,363,282 +0.13(+0.95%)
Feb 07, 2024 13.77 13.95 13.45 13.66 6,488,164 -0.15(-1.09%)
Feb 06, 2024 13.83 14.19 13.75 13.81 8,795,193 -0.01(-0.07%)
Feb 05, 2024 13.76 14.01 13.71 13.82 6,120,146 -0.11(-0.79%)
Feb 02, 2024 13.71 14.08 13.68 13.93 10,817,304 +0.03(+0.22%)
Feb 01, 2024 14.30 14.30 13.55 13.90 13,965,503 -0.34(-2.39%)
Jan 31, 2024 14.23 14.71 14.14 14.24 12,835,693 -0.57(-3.85%)
Jan 30, 2024 14.87 14.90 14.73 14.81 4,687,023 -0.07(-0.47%)
Jan 29, 2024 14.67 14.88 14.55 14.88 5,711,242 +0.22(+1.50%)
Jan 26, 2024 14.76 14.94 14.59 14.66 4,861,144 -0.09(-0.61%)
Jan 25, 2024 15.19 15.24 14.62 14.75 9,054,449 -0.37(-2.45%)
Jan 24, 2024 15.00 15.37 14.70 15.12 17,746,244 +0.88(+6.18%)
Jan 23, 2024 14.40 14.44 14.13 14.24 4,742,296 -0.06(-0.42%)
Jan 22, 2024 14.16 14.31 14.05 14.30 8,532,186 +0.22(+1.56%)
Jan 19, 2024 13.92 14.20 13.82 14.08 10,389,656 +0.16(+1.15%)
Jan 18, 2024 13.50 13.99 13.48 13.92 17,794,006 +0.67(+5.06%)
Jan 17, 2024 13.04 13.31 12.95 13.25 10,526,061 -0.03(-0.23%)
Jan 16, 2024 13.47 13.54 13.25 13.28 7,621,297 -0.39(-2.85%)
Jan 12, 2024 14.00 14.05 13.60 13.67 6,127,973 -0.24(-1.73%)
Jan 11, 2024 14.15 14.15 13.74 13.91 7,546,417 -0.31(-2.18%)
Jan 10, 2024 14.29 14.29 14.04 14.22 6,139,583 -0.10(-0.70%)
Jan 09, 2024 14.45 14.51 14.26 14.32 5,740,437 -0.23(-1.58%)
Jan 08, 2024 14.41 14.56 14.31 14.55 7,562,188 +0.06(+0.41%)
Jan 05, 2024 14.04 14.69 14.00 14.49 14,960,841 +0.49(+3.50%)
Jan 04, 2024 14.09 14.30 13.99 14.00 5,738,533 -0.09(-0.64%)
Jan 03, 2024 14.26 14.26 14.05 14.09 10,813,567 -0.36(-2.49%)
Jan 02, 2024 14.07 14.56 14.02 14.45 10,542,191 +0.29(+2.05%)
Dec 29, 2023 14.30 14.32 14.08 14.16 6,440,766 -0.19(-1.32%)
Dec 28, 2023 14.08 14.36 14.08 14.35 6,364,242 +0.21(+1.49%)
Dec 27, 2023 14.15 14.23 14.06 14.14 5,050,728 +0.04(+0.28%)
Dec 26, 2023 13.90 14.17 13.82 14.10 4,991,357 +0.20(+1.44%)
Dec 22, 2023 13.84 13.96 13.78 13.90 4,084,183 +0.15(+1.09%)
Dec 21, 2023 13.84 13.86 13.57 13.75 5,397,356 +0.08(+0.59%)
Dec 20, 2023 13.86 14.09 13.63 13.67 6,008,772 -0.30(-2.15%)
Dec 19, 2023 13.68 13.98 13.53 13.97 8,898,798 +0.35(+2.57%)
Dec 18, 2023 13.89 13.97 13.61 13.62 7,971,666 -0.16(-1.16%)
Dec 15, 2023 14.00 14.02 13.64 13.78 17,910,488 -0.29(-2.06%)
Dec 14, 2023 14.17 14.49 13.98 14.07 15,241,436 +0.27(+1.96%)
Dec 13, 2023 13.21 13.92 13.21 13.80 11,646,644 +0.58(+4.42%)
Dec 12, 2023 13.35 13.44 13.18 13.22 6,008,824 -0.16(-1.18%)
Dec 11, 2023 13.51 13.74 13.35 13.37 6,416,567 -0.11(-0.81%)
Dec 08, 2023 13.36 13.55 13.29 13.48 7,750,307 +0.20(+1.49%)
Dec 07, 2023 13.34 13.47 13.14 13.29 8,940,180 +0.03(+0.22%)
Dec 06, 2023 13.55 13.85 13.25 13.26 10,000,699 -0.18(-1.33%)
Dec 05, 2023 13.56 13.78 13.29 13.43 12,581,400 +0.09(+0.67%)
Dec 04, 2023 13.03 13.40 13.03 13.34 14,965,509 +0.15(+1.12%)
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.