Canada markets closed

First Horizon Corporation (FHN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.40+0.08 (+0.52%)
At close: 04:00PM EDT
15.20 -0.20 (-1.30%)
After hours: 04:34PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202415.2815.4815.2815.4015.405,929,157
Mar 27, 202414.8515.3414.7615.3215.325,404,200
Mar 26, 202414.9515.0014.6914.7914.794,334,800
Mar 25, 202414.9615.1314.8214.8214.826,396,900
Mar 22, 202415.4315.4914.9514.9714.974,920,800
Mar 21, 202415.3715.4815.2815.4015.404,454,000
Mar 20, 202414.8615.2914.8015.2215.225,421,100
Mar 19, 202414.7915.0014.7114.9414.944,845,500
Mar 18, 202414.6214.8914.5214.8014.805,422,700
Mar 15, 202414.5814.9714.5814.6814.6817,226,800
Mar 14, 202414.7914.9114.6214.6814.686,570,100
Mar 14, 20240.15 Dividend
Mar 13, 202414.8714.9414.7814.8714.724,390,800
Mar 12, 202414.7814.8614.6314.7514.607,809,300
Mar 11, 202414.9115.0214.7714.8014.658,689,800
Mar 08, 202415.1915.2814.9514.9714.828,528,900
Mar 07, 202415.0315.1814.8314.9914.846,923,100
Mar 06, 202414.9015.1214.5914.9014.759,823,000
Mar 05, 202414.3014.9814.2814.9414.796,933,700
Mar 04, 202414.2514.6014.1314.3314.196,837,400
Mar 01, 202413.9614.1013.8114.0413.904,732,400
Feb 29, 202414.2614.4014.0214.1013.966,362,400
Feb 28, 202414.0714.2213.9714.0513.915,837,700
Feb 27, 202413.9214.1913.9014.1313.996,125,800
Feb 26, 202414.0014.1513.8213.8813.745,342,300
Feb 23, 202414.0414.1413.9414.0613.923,323,000
Feb 22, 202414.0414.2313.9814.0413.905,467,100
Feb 21, 202413.9514.0813.8514.0513.915,019,900
Feb 20, 202413.9114.3513.8514.1213.986,663,800
Feb 16, 202413.9214.1113.8713.8813.744,973,000
Feb 15, 202414.0014.3113.9014.0713.937,523,100
Feb 14, 202413.9413.9813.7013.9413.804,963,700
Feb 13, 202413.6513.8613.5813.7713.638,424,400
Feb 12, 202413.7914.2413.7814.0713.937,909,800
Feb 09, 202413.7213.9013.6613.7413.605,862,500
Feb 08, 202413.5513.8413.4613.7913.656,096,100
Feb 07, 202413.7713.9513.4513.6613.526,488,200
Feb 06, 202413.8314.1913.7513.8113.678,795,200
Feb 05, 202413.7614.0113.7113.8213.686,120,100
Feb 02, 202413.7114.0813.6813.9313.7910,817,300
Feb 01, 202414.3014.3413.5513.9013.7613,969,000
Jan 31, 202414.2314.7214.1414.2414.1012,835,700
Jan 30, 202414.8714.9114.7314.8114.664,687,000
Jan 29, 202414.6714.8814.5514.8814.735,711,200
Jan 26, 202414.7614.9414.5914.6614.514,861,100
Jan 25, 202415.1915.2414.6214.7514.609,054,400
Jan 24, 202415.0015.3714.7015.1214.9717,747,700
Jan 23, 202414.4014.4414.1314.2414.104,727,100
Jan 22, 202414.1614.3114.0514.3014.168,532,200
Jan 19, 202413.9214.2013.8214.0813.9410,381,200
Jan 18, 202413.5013.9913.4813.9213.7817,794,500
Jan 17, 202413.0413.3212.9513.2513.1210,527,400
Jan 16, 202413.4713.5413.2513.2813.157,621,300
Jan 12, 202414.0014.0613.6013.6713.536,125,600
Jan 11, 202414.1514.1513.7513.9113.777,546,400
Jan 10, 202414.2914.2914.0414.2214.086,139,600
Jan 09, 202414.4514.5114.2614.3214.185,754,800
Jan 08, 202414.4114.5714.3114.5514.407,463,200
Jan 05, 202414.0414.6914.0014.4914.3414,958,000
Jan 04, 202414.0914.3113.9914.0013.865,747,700
Jan 03, 202414.2614.2614.0514.0913.9510,813,600
Jan 02, 202414.0714.5614.0214.4514.3010,543,100
Dec 29, 202314.3014.3314.0814.1614.026,440,800
Dec 28, 202314.0814.3614.0814.3514.216,363,000
Dec 27, 202314.1514.2314.0614.1414.005,050,700
Dec 26, 202313.9014.1713.8214.1013.964,991,900
Dec 22, 202313.8413.9613.7813.9013.764,083,200
Dec 21, 202313.8413.8613.5713.7513.615,397,400
Dec 20, 202313.8614.0913.6413.6713.536,015,800
Dec 19, 202313.6813.9813.5313.9713.838,898,800
Dec 18, 202313.8913.9713.6113.6213.487,971,700
Dec 15, 202314.0014.0213.6513.7813.6417,910,500
Dec 14, 202314.1714.5013.9914.0713.9315,241,400
Dec 14, 20230.15 Dividend
Dec 13, 202313.3514.0713.3513.9513.6611,529,700
Dec 12, 202313.5013.5913.3213.3613.085,944,200
Dec 11, 202313.6613.8913.5013.5213.246,347,600
Dec 08, 202313.5113.7013.4313.6313.357,666,500
Dec 07, 202313.4913.6213.2913.4313.158,844,000
Dec 06, 202313.7014.0013.3913.4013.129,893,200
Dec 05, 202313.7113.9313.4313.5813.3012,446,100
Dec 04, 202313.1713.5513.1713.4913.2114,804,600
Dec 01, 202312.8313.3612.7113.3413.069,339,300
Nov 30, 202312.7212.9412.4012.7912.5254,786,000
Nov 29, 202312.2512.8112.2012.6512.3914,559,000
Nov 28, 202312.0212.1511.8712.1411.896,812,600
Nov 27, 202312.0112.1611.9012.0711.828,562,700
Nov 24, 202312.1112.2011.9712.1511.903,207,500
Nov 22, 202312.2512.3012.0112.1511.905,225,600
Nov 21, 202312.2012.2312.0312.0911.846,700,600
Nov 20, 202312.2612.3712.1912.3112.056,320,800
Nov 17, 202312.3312.4212.1412.3512.095,767,700
Nov 16, 202312.4512.5912.0512.1611.919,328,100
Nov 15, 202312.3312.5912.1812.5012.2411,074,200
Nov 14, 202311.8612.5611.8612.3312.0711,541,400
Nov 13, 202311.2311.4911.1211.4711.236,028,600
Nov 10, 202311.1711.3310.9611.2911.064,363,300
Nov 09, 202311.3311.4311.0811.1110.885,801,900
Nov 08, 202311.5111.5211.3011.3411.104,316,400
Nov 07, 202311.4911.6211.3911.4911.252,799,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...