Canada markets open in 2 hours 40 minutes

First Horizon Corporation (FHN-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.00-0.13 (-0.52%)
At close: 11:48AM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202425.2525.3925.0025.0025.001,780
May 30, 202425.1525.2225.1325.1325.132,344
May 29, 202424.9525.1924.8625.0325.0310,717
May 28, 202425.1625.2024.9724.9724.973,222
May 24, 202424.9825.1424.9825.1425.14806
May 23, 202424.8825.1924.8624.9124.913,898
May 22, 202424.9925.2124.9024.9024.907,983
May 21, 202424.9925.3524.8125.0525.058,129
May 20, 202424.9325.5024.8625.5025.503,853
May 17, 2024------
May 16, 202424.8925.0324.8224.9024.9017,898
May 15, 202424.8224.8524.8224.8524.851,277
May 14, 202424.8324.9524.7624.9224.924,101
May 13, 202424.6924.8524.6024.8524.8522,443
May 10, 202424.5724.8024.5124.6224.627,946
May 09, 202424.6524.7224.5124.7224.724,216
May 08, 202424.5024.8024.5024.8024.808,772
May 07, 202424.5224.8124.5224.5524.5510,856
May 06, 202424.6024.6924.5224.5224.5220,743
May 03, 202424.8424.8424.5124.6024.607,126
May 02, 202424.5024.7524.5024.7524.752,594
May 01, 202424.9524.9524.6924.7924.796,095
Apr 30, 202424.4625.2124.4624.6824.6813,845
Apr 29, 202424.4824.6624.3524.4624.465,823
Apr 26, 202424.2024.4824.1624.2524.2511,364
Apr 25, 202424.1824.2024.1624.2024.2012,535
Apr 24, 202424.1124.2524.1124.2024.207,155
Apr 23, 202424.1524.2524.1524.2524.254,662
Apr 22, 202424.2124.2324.0024.0024.006,539
Apr 19, 202424.2024.3024.1124.3024.308,138
Apr 18, 202424.1724.3524.1724.2024.207,454
Apr 17, 202424.2024.4724.1424.2524.2515,315
Apr 16, 202424.2024.2024.0724.1124.119,228
Apr 15, 202424.1924.2523.9224.1524.1519,970
Apr 12, 202424.2724.2724.0724.1224.1212,193
Apr 11, 202424.3024.3524.2524.2724.278,912
Apr 10, 202424.3024.3924.3024.3524.3511,704
Apr 09, 202424.3224.4724.3224.4524.4513,601
Apr 08, 202424.3024.5424.3024.3524.357,357
Apr 05, 202424.3524.4024.3024.3524.3513,253
Apr 04, 202424.3024.4024.3024.3524.356,564
Apr 03, 202424.3524.4524.2524.4124.4112,314
Apr 02, 202424.3824.5324.2624.3824.3821,287
Apr 01, 202424.2824.4824.2524.4324.437,557
Mar 28, 202424.1624.2024.1024.1924.194,319
Mar 27, 202424.1424.1424.1024.1024.101,932
Mar 26, 202424.1224.1224.1224.1224.12959
Mar 25, 202424.2024.2424.0624.1324.134,472
Mar 22, 202424.2024.2024.0524.2024.202,285
Mar 21, 202424.2024.2023.9424.1024.101,755
Mar 20, 202424.1224.1224.1224.1224.122,793
Mar 19, 2024------
Mar 18, 202424.2424.2424.0924.2024.202,114
Mar 15, 202424.0224.2024.0024.0524.056,608
Mar 14, 202424.2024.2024.1524.1524.153,252
Mar 13, 202424.1924.2024.1524.1524.152,362
Mar 12, 202424.1024.1624.1024.1024.101,127
Mar 11, 202424.0424.2324.0424.1024.106,037
Mar 08, 202424.0624.0624.0324.0424.041,665
Mar 07, 202424.0724.0723.9324.0524.055,011
Mar 06, 202424.2624.3324.0124.1324.135,509
Mar 05, 202424.3524.4024.2624.2724.271,307
Mar 04, 202424.2524.4924.2524.2724.273,545
Mar 01, 202424.4524.4524.3724.3724.37510
Feb 29, 202424.3524.6924.1624.3624.363,142
Feb 28, 202424.3024.5223.9924.3624.366,184
Feb 27, 202424.0624.3924.0624.3024.309,201
Feb 26, 202423.8124.3223.8124.1424.143,739
Feb 23, 202423.8523.8523.7823.7823.781,762
Feb 22, 202423.5023.7923.5023.7923.791,052
Feb 21, 202423.7423.8823.5523.8023.805,899
Feb 20, 202424.0024.0023.9523.9523.952,021
Feb 16, 202423.9524.0123.4923.9523.955,087
Feb 15, 202423.7524.1023.5923.9223.924,603
Feb 14, 202423.7923.8523.6523.8023.802,068
Feb 13, 202423.6923.8023.5023.8023.806,307
Feb 12, 202423.6923.8523.5923.7123.715,732
Feb 09, 202423.6823.7223.4323.7223.721,599
Feb 08, 202423.4523.6623.4523.4623.464,040
Feb 07, 202423.5623.7023.2623.4223.4212,679
Feb 06, 202424.0024.2023.9023.9023.907,681
Feb 05, 202423.6024.1623.5524.1024.1020,857
Feb 02, 2024------
Feb 01, 202423.8623.8623.2123.5323.539,242
Jan 31, 202424.0124.0123.7523.7523.7525,927
Jan 30, 202424.4024.4023.9524.1024.106,196
Jan 29, 202423.9524.3423.6924.3424.342,529
Jan 26, 202423.6824.0023.6624.0024.002,252
Jan 25, 202423.7523.8923.7523.8923.892,392
Jan 24, 202423.6323.8823.5023.7523.759,762
Jan 23, 202423.6423.6523.4523.5023.503,819
Jan 22, 202423.6323.7023.4523.4923.499,764
Jan 19, 202423.3023.4423.2323.4423.444,858
Jan 18, 202423.2223.2922.9322.9422.9416,614
Jan 17, 202423.2023.2823.0923.1423.145,907
Jan 16, 202422.8923.2722.8923.2223.229,704
Jan 16, 20240.828125 Dividend
Jan 12, 202423.7323.8923.5823.8923.0613,392
Jan 11, 202423.6923.7423.6023.7222.906,122
Jan 10, 202423.4623.8423.4623.6122.806,987
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...