First Horizon Corporation (FHN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

16.76

+0.98

(+6.21%)

At close: 04:00PM EDT

17.50

+0.74

(+4.42%)

After hours:

07:59PM EDT

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	15.70	16.80	15.68	16.76	16.76	9,784,100
Mar 23, 2023	15.69	16.06	15.41	15.78	15.78	9,403,600
Mar 22, 2023	15.93	16.15	15.55	15.58	15.58	6,723,000
Mar 21, 2023	15.55	16.19	15.52	16.13	16.13	7,935,100
Mar 20, 2023	15.81	15.81	14.84	15.23	15.23	10,462,000
Mar 17, 2023	15.31	15.32	14.68	14.93	14.93	39,227,000
Mar 16, 2023	15.43	16.04	14.53	15.56	15.56	21,380,900
Mar 15, 2023	15.50	16.13	15.36	15.68	15.68	15,441,300
Mar 14, 2023	17.51	17.62	16.12	16.30	16.30	15,631,300
Mar 13, 2023	18.87	19.00	13.40	16.04	16.04	39,452,000
Mar 10, 2023	20.33	20.36	19.53	20.10	20.10	19,170,400
Mar 09, 2023	21.31	21.57	20.84	20.93	20.93	7,402,400
Mar 08, 2023	21.20	21.42	21.18	21.35	21.35	5,690,800
Mar 07, 2023	21.20	21.62	21.05	21.29	21.29	6,683,000
Mar 06, 2023	21.30	21.38	21.15	21.23	21.23	7,317,500
Mar 03, 2023	21.92	22.00	21.27	21.46	21.46	14,016,200
Mar 02, 2023	22.39	22.88	21.29	21.84	21.84	16,050,500
Mar 01, 2023	20.78	22.50	20.70	22.14	22.14	56,796,300
Feb 28, 2023	24.77	24.83	24.70	24.77	24.77	5,552,900
Feb 27, 2023	24.84	24.86	24.74	24.75	24.75	4,015,300
Feb 24, 2023	24.80	24.87	24.80	24.85	24.85	3,368,300
Feb 23, 2023	24.89	24.90	24.83	24.85	24.85	2,909,900
Feb 22, 2023	24.83	24.90	24.83	24.86	24.86	2,222,800
Feb 21, 2023	24.84	24.87	24.81	24.85	24.85	3,512,300
Feb 17, 2023	24.81	24.88	24.80	24.84	24.84	3,541,400
Feb 16, 2023	24.84	24.87	24.80	24.82	24.82	2,786,000
Feb 15, 2023	24.71	24.88	24.71	24.88	24.88	4,940,200
Feb 14, 2023	24.75	24.75	24.70	24.70	24.70	1,244,900
Feb 13, 2023	24.70	24.79	24.69	24.73	24.73	2,167,500
Feb 10, 2023	24.67	24.73	24.67	24.73	24.73	1,665,300
Feb 09, 2023	24.72	24.72	24.67	24.67	24.67	2,223,600
Feb 08, 2023	24.71	24.75	24.68	24.68	24.68	2,455,300
Feb 07, 2023	24.67	24.75	24.66	24.74	24.74	4,553,900
Feb 06, 2023	24.69	24.73	24.65	24.69	24.69	3,656,700
Feb 03, 2023	24.72	24.73	24.63	24.69	24.69	3,083,100
Feb 02, 2023	24.70	24.75	24.65	24.72	24.72	3,339,400
Feb 01, 2023	24.72	24.75	24.68	24.75	24.75	2,765,500
Jan 31, 2023	24.66	24.74	24.64	24.73	24.73	3,838,000
Jan 30, 2023	24.70	24.77	24.62	24.64	24.64	6,008,600
Jan 27, 2023	24.62	24.70	24.60	24.67	24.67	3,687,700
Jan 26, 2023	24.59	24.67	24.59	24.62	24.62	6,237,500
Jan 25, 2023	24.60	24.62	24.55	24.55	24.55	5,875,500
Jan 24, 2023	24.60	24.66	24.59	24.59	24.59	2,032,300
Jan 23, 2023	24.60	24.66	24.60	24.63	24.63	3,417,300
Jan 20, 2023	24.57	24.69	24.56	24.66	24.66	3,336,100
Jan 19, 2023	24.57	24.65	24.57	24.60	24.60	4,487,800
Jan 18, 2023	24.55	24.65	24.55	24.57	24.57	4,191,300
Jan 17, 2023	24.62	24.66	24.43	24.51	24.51	5,278,400
Jan 13, 2023	24.61	24.67	24.58	24.65	24.65	2,408,000
Jan 12, 2023	24.60	24.79	24.60	24.65	24.65	2,724,400
Jan 11, 2023	24.54	24.70	24.52	24.68	24.68	6,072,700
Jan 10, 2023	24.50	24.65	24.48	24.55	24.55	4,844,100
Jan 09, 2023	24.50	24.55	24.47	24.48	24.48	4,643,700
Jan 06, 2023	24.49	24.59	24.46	24.55	24.55	3,308,800
Jan 05, 2023	24.50	24.54	24.40	24.48	24.48	3,783,000
Jan 04, 2023	24.48	24.52	24.41	24.50	24.50	4,043,600
Jan 03, 2023	24.50	24.51	24.37	24.46	24.46	4,685,600
Dec 30, 2022	24.46	24.50	24.45	24.50	24.50	1,799,300
Dec 29, 2022	24.47	24.51	24.47	24.49	24.49	1,600,300
Dec 28, 2022	24.45	24.52	24.44	24.47	24.47	2,060,400
Dec 27, 2022	24.48	24.52	24.46	24.48	24.48	1,846,700
Dec 23, 2022	24.49	24.51	24.45	24.48	24.48	1,645,600
Dec 22, 2022	24.54	24.54	24.41	24.47	24.47	3,174,200
Dec 21, 2022	24.51	24.55	24.46	24.55	24.55	3,140,300
Dec 20, 2022	24.46	24.55	24.45	24.49	24.49	2,825,800
Dec 19, 2022	24.38	24.53	24.35	24.42	24.42	3,105,500
Dec 16, 2022	24.44	24.50	24.34	24.41	24.41	11,190,500
Dec 15, 2022	24.31	24.42	24.27	24.42	24.42	7,836,300
Dec 14, 2022	24.41	24.48	24.40	24.42	24.42	6,806,900
Dec 13, 2022	24.52	24.54	24.39	24.41	24.41	10,855,700
Dec 12, 2022	24.51	24.52	24.45	24.50	24.50	5,498,300
Dec 09, 2022	24.58	24.63	24.45	24.48	24.48	3,803,400
Dec 08, 2022	24.61	24.65	24.53	24.55	24.55	3,324,800
Dec 07, 2022	24.49	24.65	24.46	24.60	24.60	4,094,700
Dec 06, 2022	24.52	24.54	24.44	24.50	24.50	5,972,900
Dec 05, 2022	24.66	24.68	24.47	24.49	24.49	6,687,600
Dec 02, 2022	24.68	24.71	24.65	24.68	24.68	5,650,100
Dec 01, 2022	24.73	24.76	24.68	24.70	24.70	7,642,400
Nov 30, 2022	24.62	24.92	24.62	24.85	24.85	61,573,300
Nov 29, 2022	24.68	24.75	24.55	24.66	24.66	5,241,100
Nov 28, 2022	24.69	24.73	24.51	24.62	24.62	5,220,600
Nov 25, 2022	24.63	24.78	24.63	24.77	24.77	2,972,700
Nov 23, 2022	24.61	24.68	24.59	24.67	24.67	4,656,600
Nov 22, 2022	24.56	24.64	24.50	24.62	24.62	4,587,700
Nov 21, 2022	24.48	24.59	24.44	24.57	24.57	4,870,900
Nov 18, 2022	24.38	24.50	24.37	24.46	24.46	3,426,000
Nov 17, 2022	24.31	24.37	24.30	24.37	24.37	3,306,200
Nov 16, 2022	24.38	24.42	24.30	24.30	24.30	2,934,800
Nov 15, 2022	24.38	24.38	24.30	24.32	24.32	3,776,300
Nov 14, 2022	24.37	24.37	24.29	24.29	24.29	3,357,600
Nov 11, 2022	24.47	24.52	24.27	24.27	24.27	7,100,700
Nov 10, 2022	24.38	24.47	24.34	24.46	24.46	4,194,500
Nov 09, 2022	24.36	24.40	24.30	24.30	24.30	3,337,600
Nov 08, 2022	24.39	24.43	24.30	24.41	24.41	4,633,100
Nov 07, 2022	24.40	24.40	24.30	24.35	24.35	2,181,900
Nov 04, 2022	24.36	24.41	24.29	24.34	24.34	4,208,500
Nov 03, 2022	24.35	24.45	24.25	24.30	24.30	4,992,600
Nov 02, 2022	24.44	24.46	24.31	24.35	24.35	5,246,200
Nov 01, 2022	24.49	24.55	24.40	24.41	24.41	5,717,300
Oct 31, 2022	24.35	24.53	24.35	24.51	24.51	9,673,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7277-0.0020(-0.2692%)

CRUDE OIL69.20-0.76(-1.09%)

BTC-CAD38,102.72-898.68(-2.30%)

First Horizon Corporation (FHN)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7277
-0.0020(-0.2692%)

CRUDE OIL
69.20
-0.76(-1.09%)

BTC-CAD
38,102.72
-898.68(-2.30%)