Canada markets closed

First Horizon Corporation (FHN-PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.99-0.01 (-0.04%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 2024------
Apr 30, 202425.0125.0124.9924.9924.9959,816
Apr 29, 202424.9925.0024.9825.0025.005,097
Apr 26, 202424.9924.9924.9824.9924.9954,503
Apr 25, 202424.9824.9924.9824.9824.9858,238
Apr 24, 202424.9724.9724.9724.9724.974,129
Apr 23, 202424.9724.9824.9724.9724.9712,397
Apr 22, 202424.9724.9824.9724.9724.9736,718
Apr 19, 202424.9624.9724.9624.9724.9713,509
Apr 18, 202424.9624.9724.9624.9624.9622,579
Apr 17, 202424.9424.9524.9424.9524.9515,156
Apr 16, 202424.9524.9524.9424.9424.94127,927
Apr 15, 202424.9624.9624.9324.9424.9465,578
Apr 15, 20240.7625 Dividend
Apr 12, 202425.6925.7025.6925.7024.948,809
Apr 11, 202425.6925.6925.6925.6924.9325,159
Apr 10, 202425.6825.7025.6825.6924.9346,837
Apr 09, 202425.6825.6925.6825.6824.928,025
Apr 08, 202425.6725.6825.6725.6824.9228,965
Apr 05, 202425.6725.6825.6625.6724.9132,935
Apr 04, 202425.6625.6725.6625.6724.9168,729
Apr 03, 202425.6525.6625.6525.6524.8950,804
Apr 02, 202425.6525.6625.6425.6424.88115,696
Apr 01, 202425.5225.6625.5225.6524.8979,087
Mar 28, 202425.1225.2725.1225.2724.527,160
Mar 27, 202425.0925.2325.0325.2324.4814,342
Mar 26, 202425.0925.1325.0225.1024.3614,042
Mar 25, 202425.1025.1225.0725.1024.3614,170
Mar 22, 202425.0725.1025.0025.0924.3523,655
Mar 21, 202425.0825.1525.0525.0624.3216,616
Mar 20, 202425.0525.1025.0225.0824.348,919
Mar 19, 202425.0725.0825.0525.0524.3111,074
Mar 18, 202425.0825.0825.0525.0824.349,888
Mar 15, 202425.1025.1525.0525.0824.345,670
Mar 14, 202425.0025.1124.9225.1124.379,672
Mar 13, 202424.9825.1024.9825.0824.3414,374
Mar 12, 202425.0025.0024.9024.9924.256,725
Mar 11, 202424.9824.9924.9324.9824.242,421
Mar 08, 202425.0025.0024.9525.0024.267,772
Mar 07, 202424.9825.0024.8524.9424.2014,711
Mar 06, 202425.0125.0224.6024.9424.2039,285
Mar 05, 202425.0325.0625.0025.0224.2813,763
Mar 04, 202425.1925.1925.0525.0824.3415,577
Mar 01, 202425.0725.1625.0725.1224.378,423
Feb 29, 202425.0025.1525.0025.0724.3311,314
Feb 28, 202425.0725.0924.9825.0124.275,898
Feb 27, 202425.1025.1225.0525.1024.363,190
Feb 26, 202425.0825.0825.0025.0624.325,275
Feb 23, 202424.9525.1624.9525.0724.332,343
Feb 22, 202425.0025.1024.9125.0024.2619,787
Feb 21, 202424.9925.0224.8425.0024.268,677
Feb 20, 202425.0025.0024.7724.9924.2510,937
Feb 16, 202425.0025.0224.7224.8024.0621,891
Feb 15, 202424.8825.0224.8025.0124.274,838
Feb 14, 202424.8824.9324.8824.9224.184,395
Feb 13, 202424.6924.8424.5724.8424.1018,236
Feb 12, 202424.5824.7624.5224.7624.038,404
Feb 09, 202424.5024.6024.4224.5223.799,470
Feb 08, 202424.4524.5024.3124.4523.723,676
Feb 07, 202424.5024.5024.2524.3923.6714,480
Feb 06, 202424.5024.6824.5024.5023.773,924
Feb 05, 202424.5624.6024.4024.4723.7414,091
Feb 02, 202424.6024.6824.4924.6623.937,856
Feb 01, 202424.6024.6124.2024.4023.68104,979
Jan 31, 202424.8625.0024.4524.5123.7843,334
Jan 30, 202424.9325.0224.9225.0224.287,946
Jan 29, 202424.7725.1024.7724.8324.096,368
Jan 26, 202424.7624.9524.7624.9024.1610,954
Jan 25, 202424.7124.8524.7124.8524.114,941
Jan 24, 202424.8024.8024.7124.7824.045,146
Jan 23, 202424.7524.7524.6024.6523.927,076
Jan 22, 202424.5524.9624.5524.8524.115,418
Jan 19, 202424.5224.7024.5224.6823.951,958
Jan 18, 202424.7124.7124.5224.6223.894,994
Jan 17, 202424.6824.7324.4424.7123.987,332
Jan 16, 202424.6824.7424.4624.6823.9514,072
Jan 12, 202424.4124.7824.4124.6823.9510,762
Jan 11, 202424.4224.5024.4024.5023.774,899
Jan 10, 202424.3024.6024.3024.4523.7212,000
Jan 09, 202424.4024.4424.0124.2323.5110,852
Jan 08, 202424.3724.4824.2224.4523.726,348
Jan 05, 202424.2824.3824.2824.3323.614,840
Jan 04, 202424.1224.2324.1224.1823.462,516
Jan 03, 202424.0024.1124.0024.0723.363,981
Jan 02, 202424.1924.1924.0024.0323.328,288
Dec 29, 202324.3024.3023.9023.9023.1921,446
Dec 28, 202324.2524.3624.2524.3623.648,394
Dec 27, 202324.2524.2624.1624.2223.506,448
Dec 26, 202324.1524.3024.1524.3023.582,049
Dec 22, 202324.2524.2524.1524.1523.431,959
Dec 21, 202324.2524.3324.0924.2323.517,249
Dec 20, 202323.8424.3423.8424.0723.358,472
Dec 19, 202324.1724.2023.6524.0823.3722,725
Dec 18, 202324.2024.2524.0124.0223.317,813
Dec 15, 202324.1024.1824.0024.0523.343,425
Dec 14, 202323.7824.3723.7824.0023.2910,130
Dec 13, 202323.7523.8323.6523.7523.0511,692
Dec 12, 202323.6824.0023.6023.6022.905,681
Dec 11, 202323.6723.8623.6723.7323.032,358
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...