Canada markets close in 5 hours 55 minutes

First Horizon Corporation (FHN-PF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.57+0.07 (+0.40%)
As of 02:46PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.5217.5917.5217.5717.5791
Apr 30, 202417.7017.7017.4917.5017.505,344
Apr 29, 202417.3918.0617.3917.7017.701,473
Apr 26, 202417.7718.1617.3017.7417.745,168
Apr 25, 202417.8017.9017.5917.6017.604,841
Apr 24, 202418.0018.0017.8217.8217.826,082
Apr 23, 202417.9318.1717.8018.1718.1718,008
Apr 22, 202417.4917.7517.3217.6117.614,901
Apr 19, 202417.3617.3917.2617.3917.395,873
Apr 18, 202417.4117.6217.2017.3617.369,314
Apr 17, 202417.4617.4617.2517.2517.252,118
Apr 16, 202417.1017.2017.1017.2017.205,494
Apr 15, 202417.1217.2517.1017.1617.1615,478
Apr 12, 202417.4917.5017.2017.2617.2611,768
Apr 11, 202417.4217.5217.1017.5217.529,662
Apr 10, 202417.5417.6617.1017.6617.6614,511
Apr 09, 202417.3017.6717.3017.6217.6214,529
Apr 08, 202417.3017.3617.1017.3517.3515,790
Apr 05, 202417.1517.3517.1517.2517.258,994
Apr 04, 202417.0217.1517.0217.1017.107,724
Apr 03, 202416.8117.1616.8016.9516.9516,132
Apr 02, 202416.9017.0016.7216.7716.777,333
Apr 01, 202416.7416.9916.6716.9916.9910,501
Mar 28, 202416.7716.9016.6516.7216.72216,192
Mar 27, 202417.0817.0816.6216.7616.7622,131
Mar 26, 202417.2617.3516.9516.9516.9520,709
Mar 25, 202417.7317.7317.2217.2217.227,057
Mar 25, 20240.29375 Dividend
Mar 22, 202417.8517.9517.7917.8617.5712,258
Mar 21, 202417.6817.9717.6817.8517.5612,205
Mar 20, 202417.6017.8017.5317.5317.246,419
Mar 19, 202417.3517.7417.3517.5117.2216,880
Mar 18, 202417.3017.5617.3017.5017.217,510
Mar 15, 202417.2817.6817.0517.1416.8612,099
Mar 14, 202417.6417.8617.1017.1116.838,813
Mar 13, 202417.8717.8717.7117.8017.5110,122
Mar 12, 202417.7817.9717.6217.6217.332,283
Mar 11, 202417.6518.0017.5617.8117.524,528
Mar 08, 202418.0218.0217.7517.8017.512,630
Mar 07, 202417.6018.0817.5218.0217.7210,301
Mar 06, 202417.4617.7417.3517.7117.4217,015
Mar 05, 202417.7017.7517.5317.5517.2613,561
Mar 04, 202417.5617.7717.4117.7717.485,857
Mar 01, 202417.8217.8217.4117.5417.254,034
Feb 29, 202417.5317.7817.3517.5717.285,768
Feb 28, 202417.5017.6217.2917.4317.144,864
Feb 27, 202417.7117.7117.4117.4617.175,103
Feb 26, 202417.6217.6617.6117.6617.373,319
Feb 23, 202417.3217.5017.2917.5017.227,097
Feb 22, 202417.1917.2917.0717.1316.855,629
Feb 21, 202417.1217.1216.9016.9916.717,285
Feb 20, 202417.2517.2717.0117.1016.829,204
Feb 16, 202417.2917.4917.1417.2216.934,844
Feb 15, 202417.4917.4917.2717.3317.0410,238
Feb 14, 202417.4017.5417.4017.5417.253,721
Feb 13, 202417.0717.6317.0717.2917.015,413
Feb 12, 202417.8717.8817.7517.8817.592,244
Feb 09, 202417.4817.9617.3717.7117.4212,481
Feb 08, 202417.4517.9617.2717.2716.998,138
Feb 07, 202418.2818.2817.4717.5017.2134,989
Feb 06, 202418.3018.4818.1618.2417.947,251
Feb 05, 202418.0018.3918.0018.1517.8521,250
Feb 02, 202418.0018.4818.0018.0217.726,676
Feb 01, 202418.5618.5617.5018.0117.7112,235
Jan 31, 202418.4518.7218.1318.6418.3327,239
Jan 30, 202418.6718.6918.5018.6018.2910,362
Jan 29, 202418.4818.8918.3418.8318.525,887
Jan 26, 202418.3218.7018.1218.5918.286,056
Jan 25, 202418.0718.6217.9318.4718.1711,643
Jan 24, 202417.9418.8317.9018.1517.8534,220
Jan 23, 202417.8518.0517.8518.0517.754,203
Jan 22, 202417.4218.0517.4217.7517.4618,035
Jan 19, 202417.0017.3717.0017.3717.084,837
Jan 18, 202417.0117.1817.0017.1516.8712,479
Jan 17, 202416.6717.3216.6317.1016.8211,524
Jan 16, 202417.1617.3516.7616.7616.4813,750
Jan 12, 202417.0317.3717.0317.1916.917,023
Jan 11, 202417.1617.3616.8517.0016.726,683
Jan 10, 202417.2917.2916.9016.9216.6418,406
Jan 09, 202417.1717.4416.8417.0016.7216,733
Jan 08, 202416.6817.2016.5517.1816.908,541
Jan 05, 202416.7616.9616.5616.5616.2910,958
Jan 04, 202416.8016.8516.5816.6016.3318,199
Jan 03, 202417.1417.2516.8016.8016.5211,834
Jan 02, 202417.2817.4017.1217.1916.915,067
Dec 29, 202317.2117.6216.9817.2216.948,512
Dec 28, 202317.7217.7217.2117.2116.9328,381
Dec 27, 202317.6518.0117.5517.7017.4125,380
Dec 26, 202317.8918.0017.5817.5817.3019,034
Dec 22, 202318.2018.2017.6017.9917.709,177
Dec 22, 20230.29375 Dividend
Dec 21, 202317.9019.1017.9018.6018.0136,131
Dec 20, 202317.7918.2217.7917.8717.3013,803
Dec 19, 202317.2017.9017.0517.7117.1432,209
Dec 18, 202317.3018.8017.0017.0016.4622,918
Dec 15, 202316.9617.3016.8017.1416.5917,412
Dec 14, 202316.6617.3616.4816.8816.3430,181
Dec 13, 202316.2516.6016.1016.5616.0332,098
Dec 12, 202315.9616.9115.9616.2015.6854,783
Dec 11, 202316.0316.1715.8316.0315.526,747
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...