First Horizon Corporation (FHN-PB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:32PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 24.84 | 24.84 | 24.53 | 24.60 | 24.60 | 7,126 |
| 02 May 2024 | 24.50 | 24.75 | 24.50 | 24.75 | 24.75 | 2,594 |
| 01 May 2024 | 24.95 | 24.95 | 24.69 | 24.79 | 24.79 | 6,095 |
| 30 Apr 2024 | 24.46 | 25.21 | 24.46 | 24.68 | 24.68 | 13,845 |
| 29 Apr 2024 | 24.48 | 24.66 | 24.35 | 24.46 | 24.46 | 5,823 |
| 26 Apr 2024 | 24.20 | 24.48 | 24.16 | 24.25 | 24.25 | 11,364 |
| 25 Apr 2024 | 24.18 | 24.20 | 24.16 | 24.20 | 24.20 | 12,535 |
| 24 Apr 2024 | 24.11 | 24.25 | 24.11 | 24.20 | 24.20 | 7,155 |
| 23 Apr 2024 | 24.15 | 24.25 | 24.15 | 24.25 | 24.25 | 4,662 |
| 22 Apr 2024 | 24.21 | 24.23 | 24.00 | 24.00 | 24.00 | 6,539 |
| 19 Apr 2024 | 24.20 | 24.30 | 24.11 | 24.30 | 24.30 | 8,138 |
| 18 Apr 2024 | 24.17 | 24.35 | 24.17 | 24.20 | 24.20 | 7,454 |
| 17 Apr 2024 | 24.20 | 24.47 | 24.14 | 24.25 | 24.25 | 15,315 |
| 16 Apr 2024 | 24.20 | 24.20 | 24.07 | 24.11 | 24.11 | 9,228 |
| 15 Apr 2024 | 24.19 | 24.25 | 23.92 | 24.15 | 24.15 | 19,970 |
| 12 Apr 2024 | 24.27 | 24.27 | 24.07 | 24.12 | 24.12 | 12,193 |
| 11 Apr 2024 | 24.30 | 24.35 | 24.25 | 24.27 | 24.27 | 8,912 |
| 10 Apr 2024 | 24.30 | 24.39 | 24.30 | 24.35 | 24.35 | 11,704 |
| 09 Apr 2024 | 24.32 | 24.47 | 24.32 | 24.45 | 24.45 | 13,601 |
| 08 Apr 2024 | 24.30 | 24.54 | 24.30 | 24.35 | 24.35 | 7,357 |
| 05 Apr 2024 | 24.35 | 24.40 | 24.30 | 24.35 | 24.35 | 13,253 |
| 04 Apr 2024 | 24.30 | 24.40 | 24.30 | 24.35 | 24.35 | 6,564 |
| 03 Apr 2024 | 24.35 | 24.45 | 24.25 | 24.41 | 24.41 | 12,314 |
| 02 Apr 2024 | 24.38 | 24.53 | 24.26 | 24.38 | 24.38 | 21,287 |
| 01 Apr 2024 | 24.28 | 24.48 | 24.25 | 24.43 | 24.43 | 7,557 |
| 28 Mar 2024 | 24.16 | 24.20 | 24.10 | 24.19 | 24.19 | 4,319 |
| 27 Mar 2024 | 24.14 | 24.14 | 24.10 | 24.10 | 24.10 | 1,932 |
| 26 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 959 |
| 25 Mar 2024 | 24.20 | 24.24 | 24.06 | 24.13 | 24.13 | 4,472 |
| 22 Mar 2024 | 24.20 | 24.20 | 24.05 | 24.20 | 24.20 | 2,285 |
| 21 Mar 2024 | 24.20 | 24.20 | 23.94 | 24.10 | 24.10 | 1,755 |
| 20 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 2,793 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 24.24 | 24.24 | 24.09 | 24.20 | 24.20 | 2,114 |
| 15 Mar 2024 | 24.02 | 24.20 | 24.00 | 24.05 | 24.05 | 6,608 |
| 14 Mar 2024 | 24.20 | 24.20 | 24.15 | 24.15 | 24.15 | 3,252 |
| 13 Mar 2024 | 24.19 | 24.20 | 24.15 | 24.15 | 24.15 | 2,362 |
| 12 Mar 2024 | 24.10 | 24.16 | 24.10 | 24.10 | 24.10 | 1,127 |
| 11 Mar 2024 | 24.04 | 24.23 | 24.04 | 24.10 | 24.10 | 6,037 |
| 08 Mar 2024 | 24.06 | 24.06 | 24.03 | 24.04 | 24.04 | 1,665 |
| 07 Mar 2024 | 24.07 | 24.07 | 23.93 | 24.05 | 24.05 | 5,011 |
| 06 Mar 2024 | 24.26 | 24.33 | 24.01 | 24.13 | 24.13 | 5,509 |
| 05 Mar 2024 | 24.35 | 24.40 | 24.26 | 24.27 | 24.27 | 1,307 |
| 04 Mar 2024 | 24.25 | 24.49 | 24.25 | 24.27 | 24.27 | 3,545 |
| 01 Mar 2024 | 24.45 | 24.45 | 24.37 | 24.37 | 24.37 | 510 |
| 29 Feb 2024 | 24.35 | 24.69 | 24.16 | 24.36 | 24.36 | 3,142 |
| 28 Feb 2024 | 24.30 | 24.52 | 23.99 | 24.36 | 24.36 | 6,184 |
| 27 Feb 2024 | 24.06 | 24.39 | 24.06 | 24.30 | 24.30 | 9,201 |
| 26 Feb 2024 | 23.81 | 24.32 | 23.81 | 24.14 | 24.14 | 3,739 |
| 23 Feb 2024 | 23.85 | 23.85 | 23.78 | 23.78 | 23.78 | 1,762 |
| 22 Feb 2024 | 23.50 | 23.79 | 23.50 | 23.79 | 23.79 | 1,052 |
| 21 Feb 2024 | 23.74 | 23.88 | 23.55 | 23.80 | 23.80 | 5,899 |
| 20 Feb 2024 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | 2,021 |
| 16 Feb 2024 | 23.95 | 24.01 | 23.49 | 23.95 | 23.95 | 5,087 |
| 15 Feb 2024 | 23.75 | 24.10 | 23.59 | 23.92 | 23.92 | 4,603 |
| 14 Feb 2024 | 23.79 | 23.85 | 23.65 | 23.80 | 23.80 | 2,068 |
| 13 Feb 2024 | 23.69 | 23.80 | 23.50 | 23.80 | 23.80 | 6,307 |
| 12 Feb 2024 | 23.69 | 23.85 | 23.59 | 23.71 | 23.71 | 5,732 |
| 09 Feb 2024 | 23.68 | 23.72 | 23.43 | 23.72 | 23.72 | 1,599 |
| 08 Feb 2024 | 23.45 | 23.66 | 23.45 | 23.46 | 23.46 | 4,040 |
| 07 Feb 2024 | 23.56 | 23.70 | 23.26 | 23.42 | 23.42 | 12,679 |
| 06 Feb 2024 | 24.00 | 24.20 | 23.90 | 23.90 | 23.90 | 7,681 |
| 05 Feb 2024 | 23.60 | 24.16 | 23.55 | 24.10 | 24.10 | 20,857 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 23.86 | 23.86 | 23.21 | 23.53 | 23.53 | 9,242 |
| 31 Jan 2024 | 24.01 | 24.01 | 23.75 | 23.75 | 23.75 | 25,927 |
| 30 Jan 2024 | 24.40 | 24.40 | 23.95 | 24.10 | 24.10 | 6,196 |
| 29 Jan 2024 | 23.95 | 24.34 | 23.69 | 24.34 | 24.34 | 2,529 |
| 26 Jan 2024 | 23.68 | 24.00 | 23.66 | 24.00 | 24.00 | 2,252 |
| 25 Jan 2024 | 23.75 | 23.89 | 23.75 | 23.89 | 23.89 | 2,392 |
| 24 Jan 2024 | 23.63 | 23.88 | 23.50 | 23.75 | 23.75 | 9,762 |
| 23 Jan 2024 | 23.64 | 23.65 | 23.45 | 23.50 | 23.50 | 3,819 |
| 22 Jan 2024 | 23.63 | 23.70 | 23.45 | 23.49 | 23.49 | 9,764 |
| 19 Jan 2024 | 23.30 | 23.44 | 23.23 | 23.44 | 23.44 | 4,858 |
| 18 Jan 2024 | 23.22 | 23.29 | 22.93 | 22.94 | 22.94 | 16,614 |
| 17 Jan 2024 | 23.20 | 23.28 | 23.09 | 23.14 | 23.14 | 5,907 |
| 16 Jan 2024 | 22.89 | 23.27 | 22.89 | 23.22 | 23.22 | 9,704 |
| 16 Jan 2024 | 0.828125 Dividend | |||||
| 12 Jan 2024 | 23.73 | 23.89 | 23.58 | 23.89 | 23.06 | 13,392 |
| 11 Jan 2024 | 23.69 | 23.74 | 23.60 | 23.72 | 22.90 | 6,122 |
| 10 Jan 2024 | 23.46 | 23.84 | 23.46 | 23.61 | 22.80 | 6,987 |
| 09 Jan 2024 | 23.51 | 23.69 | 23.46 | 23.60 | 22.78 | 10,168 |
| 08 Jan 2024 | 23.36 | 23.71 | 23.27 | 23.55 | 22.73 | 3,258 |
| 05 Jan 2024 | 23.44 | 23.65 | 23.32 | 23.32 | 22.51 | 1,886 |
| 04 Jan 2024 | 23.49 | 23.68 | 23.27 | 23.45 | 22.64 | 4,495 |
| 03 Jan 2024 | 23.27 | 23.56 | 23.27 | 23.44 | 22.63 | 2,618 |
| 02 Jan 2024 | 23.34 | 23.42 | 23.34 | 23.40 | 22.59 | 1,903 |
| 29 Dec 2023 | 23.38 | 23.40 | 23.08 | 23.20 | 22.40 | 6,646 |
| 28 Dec 2023 | 23.38 | 23.55 | 23.20 | 23.20 | 22.40 | 5,379 |
| 27 Dec 2023 | 23.37 | 23.37 | 23.08 | 23.23 | 22.42 | 8,840 |
| 26 Dec 2023 | 23.74 | 23.74 | 23.15 | 23.16 | 22.36 | 18,127 |
| 22 Dec 2023 | 23.77 | 23.77 | 23.48 | 23.52 | 22.70 | 1,617 |
| 21 Dec 2023 | 23.80 | 23.80 | 23.11 | 23.31 | 22.50 | 2,953 |
| 20 Dec 2023 | 23.35 | 23.80 | 23.30 | 23.35 | 22.54 | 3,632 |
| 19 Dec 2023 | 23.30 | 23.75 | 23.30 | 23.36 | 22.55 | 10,600 |
| 18 Dec 2023 | 23.11 | 23.26 | 23.03 | 23.26 | 22.45 | 5,829 |
| 15 Dec 2023 | 23.20 | 23.20 | 23.02 | 23.11 | 22.31 | 4,137 |
| 14 Dec 2023 | 22.75 | 23.20 | 22.73 | 23.20 | 22.40 | 6,769 |
| 13 Dec 2023 | 22.50 | 22.75 | 22.50 | 22.70 | 21.91 | 10,972 |
| 12 Dec 2023 | 22.31 | 22.56 | 22.26 | 22.30 | 21.53 | 8,285 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.