First Horizon Corporation (FHN-PC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 24.16 | 24.68 | 24.16 | 24.66 | 24.66 | 7,409 |
| 02 May 2024 | 24.40 | 24.72 | 24.40 | 24.60 | 24.60 | 12,375 |
| 01 May 2024 | 24.24 | 24.49 | 24.16 | 24.35 | 24.35 | 16,635 |
| 30 Apr 2024 | 24.15 | 24.32 | 24.11 | 24.24 | 24.24 | 20,381 |
| 29 Apr 2024 | 24.20 | 24.23 | 23.96 | 24.10 | 24.10 | 4,188 |
| 26 Apr 2024 | 24.10 | 24.20 | 24.01 | 24.20 | 24.20 | 11,264 |
| 25 Apr 2024 | 24.18 | 24.24 | 24.15 | 24.15 | 24.15 | 17,044 |
| 24 Apr 2024 | 24.00 | 24.20 | 24.00 | 24.19 | 24.19 | 6,727 |
| 23 Apr 2024 | 24.00 | 24.05 | 24.00 | 24.00 | 24.00 | 3,041 |
| 22 Apr 2024 | 24.08 | 24.08 | 24.00 | 24.00 | 24.00 | 2,622 |
| 19 Apr 2024 | 23.94 | 24.12 | 23.93 | 24.11 | 24.11 | 4,608 |
| 18 Apr 2024 | 23.75 | 23.99 | 23.75 | 23.78 | 23.78 | 6,324 |
| 17 Apr 2024 | 23.75 | 23.90 | 23.32 | 23.66 | 23.66 | 5,636 |
| 16 Apr 2024 | 23.44 | 23.77 | 23.44 | 23.75 | 23.75 | 11,465 |
| 15 Apr 2024 | 23.75 | 23.75 | 23.17 | 23.33 | 23.33 | 14,697 |
| 15 Apr 2024 | 0.4125 Dividend | |||||
| 12 Apr 2024 | 24.20 | 24.20 | 23.82 | 23.84 | 23.43 | 21,486 |
| 11 Apr 2024 | 24.20 | 24.31 | 24.12 | 24.14 | 23.72 | 41,425 |
| 10 Apr 2024 | 24.31 | 24.45 | 24.18 | 24.31 | 23.89 | 12,402 |
| 09 Apr 2024 | 24.25 | 24.49 | 24.25 | 24.45 | 24.03 | 17,246 |
| 08 Apr 2024 | 24.20 | 24.44 | 24.20 | 24.22 | 23.80 | 10,462 |
| 05 Apr 2024 | 24.10 | 24.23 | 24.10 | 24.20 | 23.78 | 11,181 |
| 04 Apr 2024 | 24.15 | 24.20 | 24.13 | 24.20 | 23.78 | 13,584 |
| 03 Apr 2024 | 24.28 | 24.53 | 24.15 | 24.16 | 23.74 | 5,229 |
| 02 Apr 2024 | 24.01 | 24.27 | 24.01 | 24.20 | 23.78 | 22,303 |
| 01 Apr 2024 | 24.12 | 24.30 | 24.12 | 24.20 | 23.78 | 2,669 |
| 28 Mar 2024 | 24.01 | 24.08 | 24.01 | 24.04 | 23.62 | 8,053 |
| 27 Mar 2024 | 24.00 | 24.04 | 23.70 | 23.96 | 23.55 | 11,808 |
| 26 Mar 2024 | 24.04 | 24.05 | 23.89 | 24.00 | 23.58 | 5,189 |
| 25 Mar 2024 | 24.05 | 24.06 | 24.00 | 24.00 | 23.58 | 4,976 |
| 22 Mar 2024 | 24.05 | 24.05 | 24.04 | 24.05 | 23.63 | 1,456 |
| 21 Mar 2024 | 24.00 | 24.05 | 24.00 | 24.05 | 23.63 | 370 |
| 20 Mar 2024 | 24.02 | 24.05 | 24.00 | 24.01 | 23.59 | 1,615 |
| 19 Mar 2024 | 24.03 | 24.05 | 23.72 | 24.02 | 23.60 | 10,227 |
| 18 Mar 2024 | 24.13 | 24.14 | 24.05 | 24.05 | 23.63 | 2,882 |
| 15 Mar 2024 | 24.09 | 24.09 | 24.05 | 24.05 | 23.63 | 2,400 |
| 14 Mar 2024 | 24.00 | 24.10 | 23.95 | 24.10 | 23.68 | 4,777 |
| 13 Mar 2024 | 24.00 | 24.05 | 23.96 | 24.05 | 23.63 | 3,989 |
| 12 Mar 2024 | 24.04 | 24.05 | 24.04 | 24.05 | 23.63 | 1,798 |
| 11 Mar 2024 | 24.01 | 24.05 | 24.01 | 24.05 | 23.63 | 1,263 |
| 08 Mar 2024 | 24.00 | 24.03 | 24.00 | 24.03 | 23.61 | 1,347 |
| 07 Mar 2024 | 24.03 | 24.05 | 24.00 | 24.02 | 23.60 | 7,901 |
| 06 Mar 2024 | 24.02 | 24.15 | 23.75 | 23.85 | 23.44 | 9,525 |
| 05 Mar 2024 | 24.02 | 24.11 | 24.02 | 24.03 | 23.61 | 1,431 |
| 04 Mar 2024 | 23.99 | 24.25 | 23.96 | 24.02 | 23.60 | 4,077 |
| 01 Mar 2024 | 23.96 | 24.05 | 23.91 | 23.98 | 23.57 | 9,331 |
| 29 Feb 2024 | 23.92 | 24.00 | 23.92 | 24.00 | 23.58 | 1,512 |
| 28 Feb 2024 | 24.00 | 24.00 | 23.90 | 23.90 | 23.49 | 3,364 |
| 27 Feb 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 23.58 | 5,249 |
| 26 Feb 2024 | 23.78 | 23.83 | 23.78 | 23.81 | 23.40 | 930 |
| 23 Feb 2024 | 24.00 | 24.00 | 23.88 | 23.88 | 23.47 | 1,071 |
| 22 Feb 2024 | 23.74 | 23.79 | 23.74 | 23.75 | 23.34 | 1,554 |
| 21 Feb 2024 | 23.75 | 23.98 | 23.75 | 23.75 | 23.34 | 2,133 |
| 20 Feb 2024 | 23.75 | 23.95 | 23.70 | 23.70 | 23.29 | 2,977 |
| 16 Feb 2024 | 23.85 | 23.90 | 23.75 | 23.90 | 23.49 | 4,112 |
| 15 Feb 2024 | 23.90 | 23.90 | 23.71 | 23.76 | 23.35 | 2,040 |
| 14 Feb 2024 | 23.71 | 23.90 | 23.71 | 23.90 | 23.49 | 1,210 |
| 13 Feb 2024 | 23.85 | 23.85 | 23.71 | 23.71 | 23.30 | 1,490 |
| 12 Feb 2024 | 23.90 | 24.00 | 23.80 | 23.85 | 23.44 | 4,504 |
| 09 Feb 2024 | 23.89 | 24.05 | 23.85 | 23.90 | 23.49 | 15,470 |
| 08 Feb 2024 | 23.52 | 23.94 | 23.51 | 23.80 | 23.39 | 3,371 |
| 07 Feb 2024 | 23.85 | 23.92 | 23.58 | 23.60 | 23.19 | 8,620 |
| 06 Feb 2024 | 23.95 | 23.95 | 23.74 | 23.92 | 23.50 | 11,108 |
| 05 Feb 2024 | 23.74 | 23.91 | 23.66 | 23.91 | 23.50 | 3,267 |
| 02 Feb 2024 | 23.65 | 23.77 | 23.56 | 23.77 | 23.35 | 1,182 |
| 01 Feb 2024 | 23.95 | 23.95 | 22.99 | 23.83 | 23.42 | 10,888 |
| 31 Jan 2024 | 23.95 | 23.99 | 23.95 | 23.95 | 23.54 | 9,467 |
| 30 Jan 2024 | 24.20 | 24.28 | 24.00 | 24.10 | 23.68 | 10,600 |
| 29 Jan 2024 | 24.13 | 24.45 | 23.95 | 24.10 | 23.68 | 4,669 |
| 26 Jan 2024 | 24.11 | 24.32 | 24.11 | 24.19 | 23.77 | 3,429 |
| 25 Jan 2024 | 24.03 | 24.03 | 23.95 | 23.95 | 23.54 | 5,644 |
| 24 Jan 2024 | 23.74 | 24.01 | 23.74 | 23.95 | 23.54 | 3,657 |
| 23 Jan 2024 | 23.75 | 23.75 | 23.74 | 23.74 | 23.33 | 5,295 |
| 22 Jan 2024 | 23.70 | 23.75 | 23.61 | 23.75 | 23.34 | 802 |
| 19 Jan 2024 | 23.46 | 23.64 | 23.43 | 23.59 | 23.18 | 1,533 |
| 18 Jan 2024 | 23.90 | 23.90 | 23.72 | 23.72 | 23.31 | 4,334 |
| 17 Jan 2024 | 23.40 | 23.90 | 23.40 | 23.90 | 23.49 | 2,580 |
| 16 Jan 2024 | 23.84 | 23.84 | 23.41 | 23.55 | 23.14 | 5,152 |
| 16 Jan 2024 | 0.4125 Dividend | |||||
| 12 Jan 2024 | 23.91 | 24.05 | 23.91 | 24.03 | 23.21 | 2,504 |
| 11 Jan 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 22.99 | 268 |
| 10 Jan 2024 | 23.70 | 23.80 | 23.70 | 23.70 | 22.89 | 2,866 |
| 09 Jan 2024 | 23.70 | 23.73 | 23.58 | 23.58 | 22.77 | 2,026 |
| 08 Jan 2024 | 23.69 | 24.27 | 23.56 | 23.56 | 22.75 | 1,621 |
| 05 Jan 2024 | 23.54 | 23.90 | 23.50 | 23.54 | 22.74 | 7,575 |
| 04 Jan 2024 | 23.81 | 23.96 | 23.50 | 23.70 | 22.89 | 5,140 |
| 03 Jan 2024 | 23.61 | 23.61 | 23.48 | 23.49 | 22.69 | 2,495 |
| 02 Jan 2024 | 23.52 | 23.62 | 23.52 | 23.52 | 22.72 | 8,016 |
| 29 Dec 2023 | 23.56 | 23.56 | 23.49 | 23.49 | 22.69 | 1,681 |
| 28 Dec 2023 | 23.60 | 23.60 | 23.16 | 23.37 | 22.57 | 1,408 |
| 27 Dec 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 22.79 | - |
| 26 Dec 2023 | 23.85 | 23.85 | 23.60 | 23.60 | 22.79 | 573 |
| 22 Dec 2023 | 23.50 | 23.82 | 23.50 | 23.82 | 23.00 | 529 |
| 21 Dec 2023 | 23.03 | 23.40 | 23.00 | 23.33 | 22.53 | 4,503 |
| 20 Dec 2023 | 23.12 | 23.86 | 22.62 | 23.44 | 22.64 | 12,228 |
| 19 Dec 2023 | 24.02 | 24.02 | 23.12 | 23.12 | 22.33 | 6,139 |
| 18 Dec 2023 | 23.42 | 23.42 | 23.16 | 23.16 | 22.37 | 1,784 |
| 15 Dec 2023 | 23.56 | 23.97 | 23.21 | 23.35 | 22.55 | 6,002 |
| 14 Dec 2023 | 22.80 | 23.84 | 22.75 | 23.84 | 23.03 | 6,409 |
| 13 Dec 2023 | 22.81 | 22.85 | 22.34 | 22.80 | 22.02 | 3,087 |
| *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.