Canada markets closed

First Horizon Corporation (FHN-PE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.19+0.27 (+1.13%)
At close: 03:40PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.1424.1923.9024.1924.194,351
May 02, 202423.8024.0423.6723.9223.9215,599
May 01, 202423.7023.7923.7023.7023.706,057
Apr 30, 202423.7423.7423.6723.7023.704,539
Apr 29, 202423.7323.8423.7123.7323.733,729
Apr 26, 202423.6323.8423.6323.7423.744,581
Apr 25, 202423.7423.7423.5123.7023.702,881
Apr 24, 202423.6823.8523.6723.8523.852,672
Apr 23, 202423.7323.8023.5123.7923.799,999
Apr 22, 202423.5623.8523.4623.6123.613,297
Apr 19, 202423.7423.7423.4123.5523.554,418
Apr 18, 202422.6424.0022.6423.4623.4648,664
Apr 17, 202423.3123.3122.6522.6522.653,561
Apr 16, 202422.6023.2922.3322.7022.706,895
Apr 15, 202423.0323.0322.5922.6722.679,777
Apr 12, 202423.2023.2323.0523.0923.095,991
Apr 11, 202423.2223.5223.0023.2023.2016,265
Apr 10, 202423.3623.4022.9723.2823.2815,424
Apr 09, 202423.4523.6023.3923.3923.393,543
Apr 08, 202423.3423.4123.3123.4023.405,289
Apr 05, 202423.5023.5223.4523.5223.524,699
Apr 04, 202423.3223.6023.3223.5123.515,365
Apr 03, 202423.3423.3423.2523.3323.331,876
Apr 02, 202423.3423.3423.3023.3023.303,671
Apr 01, 202423.1723.3423.1723.3423.342,181
Mar 28, 202423.2223.3823.1523.2423.245,058
Mar 27, 202423.2423.4023.2123.3823.386,856
Mar 26, 202423.2423.4823.2323.2623.2612,918
Mar 25, 202423.6023.6023.2323.3723.375,044
Mar 25, 20240.40625 Dividend
Mar 22, 202423.8923.9823.8523.9123.508,389
Mar 21, 202423.7423.9123.6923.8123.4110,140
Mar 20, 202423.5623.5823.4123.5023.1010,222
Mar 19, 202423.5723.9323.3823.4023.0019,281
Mar 18, 202423.6723.9323.3523.4123.018,798
Mar 15, 202423.1723.5723.1723.5623.167,013
Mar 14, 202423.7123.7523.6723.6723.274,236
Mar 13, 202423.8023.8823.6123.7723.379,018
Mar 12, 202423.6223.8223.6223.8223.426,111
Mar 11, 202423.8724.0023.5023.5523.1517,322
Mar 08, 202424.0624.2523.8523.8623.459,281
Mar 07, 202424.0124.4823.8524.0423.6314,733
Mar 06, 202424.5424.6023.5624.0023.5921,019
Mar 05, 202424.5124.5523.9024.5424.129,787
Mar 04, 202424.4824.5724.4824.5724.152,994
Mar 01, 202424.2024.3324.2024.2023.7910,095
Feb 29, 202424.1024.7224.1024.7224.3016,996
Feb 28, 202424.3524.5924.0024.5924.173,889
Feb 27, 202424.6024.6024.2024.3523.943,668
Feb 26, 202424.3024.6224.3024.6024.186,416
Feb 23, 202423.5124.3523.5124.3323.926,620
Feb 22, 202423.9023.9023.6023.6023.203,686
Feb 21, 202423.5223.9023.5223.8723.464,347
Feb 20, 202423.9023.9023.5323.8623.457,176
Feb 16, 202423.8923.9023.7023.8023.403,005
Feb 15, 202423.7223.9023.7223.8123.413,139
Feb 14, 202423.8024.0023.3623.7323.328,387
Feb 13, 202423.6524.0023.6523.8023.403,478
Feb 12, 202424.0024.1023.9724.0223.617,470
Feb 09, 202423.4824.0223.3623.9723.568,552
Feb 08, 202423.5223.7123.4023.6423.244,412
Feb 07, 202423.9824.0023.3523.5323.137,750
Feb 06, 202423.6523.9523.6323.9523.543,606
Feb 05, 202423.4623.7823.1023.5423.1410,055
Feb 02, 202423.5824.4223.5823.6923.2914,654
Feb 01, 202424.3024.3023.2123.8623.4513,991
Jan 31, 202424.4424.5524.2024.3023.8911,284
Jan 30, 202424.3124.6424.2624.5824.1616,031
Jan 29, 202424.2624.4723.9624.4724.0516,123
Jan 26, 202424.0524.4923.8324.4023.9934,170
Jan 25, 202423.7624.2023.7624.2023.795,143
Jan 24, 202423.8424.3023.7423.9523.5426,655
Jan 23, 202423.7723.8323.7023.8323.438,784
Jan 22, 202423.5023.8623.2923.7723.379,225
Jan 19, 202423.0523.3523.0523.3522.955,715
Jan 18, 202423.0523.2322.9123.2322.8415,552
Jan 17, 202423.2023.2023.0523.0522.655,994
Jan 16, 202423.2323.2323.0823.0822.693,394
Jan 12, 202423.0023.2322.8923.1722.784,092
Jan 11, 202423.1823.2322.8723.1322.746,222
Jan 10, 202423.1523.2323.1523.2022.815,788
Jan 09, 202423.1523.3723.1523.1922.803,542
Jan 08, 202422.9723.0522.8023.0022.6114,171
Jan 05, 202422.9123.0022.9123.0022.616,858
Jan 04, 202423.0023.0022.8622.9022.5115,088
Jan 03, 202423.0623.2523.0123.0622.6712,963
Jan 02, 202423.4223.4522.9423.4023.009,675
Dec 29, 202322.9423.4822.9423.4623.0619,872
Dec 28, 202322.9123.1522.9122.9822.5910,642
Dec 27, 202323.0323.3823.0023.2522.8510,670
Dec 26, 202323.0723.4423.0623.1122.726,204
Dec 22, 202323.0023.4722.8023.4723.0715,825
Dec 22, 20230.40625 Dividend
Dec 21, 202323.8924.0023.2623.4822.6813,102
Dec 20, 202323.0923.6822.9123.6822.8719,639
Dec 19, 202322.8823.5522.8823.5522.7511,519
Dec 18, 202323.4623.5322.9022.9022.123,928
Dec 15, 202322.9223.4022.7723.4022.608,043
Dec 14, 202322.4923.5522.4823.1222.336,685
Dec 13, 202322.1222.8322.0322.5521.7810,526
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...