First Horizon Corporation (FHN-PE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 24.10 | 24.29 | 24.10 | 24.29 | 24.29 | 4,029 |
| 03 May 2024 | 24.14 | 24.19 | 23.90 | 24.19 | 24.19 | 4,351 |
| 02 May 2024 | 23.80 | 24.04 | 23.67 | 23.92 | 23.92 | 15,599 |
| 01 May 2024 | 23.70 | 23.79 | 23.70 | 23.70 | 23.70 | 6,057 |
| 30 Apr 2024 | 23.74 | 23.74 | 23.67 | 23.70 | 23.70 | 4,539 |
| 29 Apr 2024 | 23.73 | 23.84 | 23.71 | 23.73 | 23.73 | 3,729 |
| 26 Apr 2024 | 23.63 | 23.84 | 23.63 | 23.74 | 23.74 | 4,581 |
| 25 Apr 2024 | 23.74 | 23.74 | 23.51 | 23.70 | 23.70 | 2,881 |
| 24 Apr 2024 | 23.68 | 23.85 | 23.67 | 23.85 | 23.85 | 2,672 |
| 23 Apr 2024 | 23.73 | 23.80 | 23.51 | 23.79 | 23.79 | 9,999 |
| 22 Apr 2024 | 23.56 | 23.85 | 23.46 | 23.61 | 23.61 | 3,297 |
| 19 Apr 2024 | 23.74 | 23.74 | 23.41 | 23.55 | 23.55 | 4,418 |
| 18 Apr 2024 | 22.64 | 24.00 | 22.64 | 23.46 | 23.46 | 48,664 |
| 17 Apr 2024 | 23.31 | 23.31 | 22.65 | 22.65 | 22.65 | 3,561 |
| 16 Apr 2024 | 22.60 | 23.29 | 22.33 | 22.70 | 22.70 | 6,895 |
| 15 Apr 2024 | 23.03 | 23.03 | 22.59 | 22.67 | 22.67 | 9,777 |
| 12 Apr 2024 | 23.20 | 23.23 | 23.05 | 23.09 | 23.09 | 5,991 |
| 11 Apr 2024 | 23.22 | 23.52 | 23.00 | 23.20 | 23.20 | 16,265 |
| 10 Apr 2024 | 23.36 | 23.40 | 22.97 | 23.28 | 23.28 | 15,424 |
| 09 Apr 2024 | 23.45 | 23.60 | 23.39 | 23.39 | 23.39 | 3,543 |
| 08 Apr 2024 | 23.34 | 23.41 | 23.31 | 23.40 | 23.40 | 5,289 |
| 05 Apr 2024 | 23.50 | 23.52 | 23.45 | 23.52 | 23.52 | 4,699 |
| 04 Apr 2024 | 23.32 | 23.60 | 23.32 | 23.51 | 23.51 | 5,365 |
| 03 Apr 2024 | 23.34 | 23.34 | 23.25 | 23.33 | 23.33 | 1,876 |
| 02 Apr 2024 | 23.34 | 23.34 | 23.30 | 23.30 | 23.30 | 3,671 |
| 01 Apr 2024 | 23.17 | 23.34 | 23.17 | 23.34 | 23.34 | 2,181 |
| 28 Mar 2024 | 23.22 | 23.38 | 23.15 | 23.24 | 23.24 | 5,058 |
| 27 Mar 2024 | 23.24 | 23.40 | 23.21 | 23.38 | 23.38 | 6,856 |
| 26 Mar 2024 | 23.24 | 23.48 | 23.23 | 23.26 | 23.26 | 12,918 |
| 25 Mar 2024 | 23.60 | 23.60 | 23.23 | 23.37 | 23.37 | 5,044 |
| 25 Mar 2024 | 0.40625 Dividend | |||||
| 22 Mar 2024 | 23.89 | 23.98 | 23.85 | 23.91 | 23.50 | 8,389 |
| 21 Mar 2024 | 23.74 | 23.91 | 23.69 | 23.81 | 23.41 | 10,140 |
| 20 Mar 2024 | 23.56 | 23.58 | 23.41 | 23.50 | 23.10 | 10,222 |
| 19 Mar 2024 | 23.57 | 23.93 | 23.38 | 23.40 | 23.00 | 19,281 |
| 18 Mar 2024 | 23.67 | 23.93 | 23.35 | 23.41 | 23.01 | 8,798 |
| 15 Mar 2024 | 23.17 | 23.57 | 23.17 | 23.56 | 23.16 | 7,013 |
| 14 Mar 2024 | 23.71 | 23.75 | 23.67 | 23.67 | 23.27 | 4,236 |
| 13 Mar 2024 | 23.80 | 23.88 | 23.61 | 23.77 | 23.37 | 9,018 |
| 12 Mar 2024 | 23.62 | 23.82 | 23.62 | 23.82 | 23.42 | 6,111 |
| 11 Mar 2024 | 23.87 | 24.00 | 23.50 | 23.55 | 23.15 | 17,322 |
| 08 Mar 2024 | 24.06 | 24.25 | 23.85 | 23.86 | 23.45 | 9,281 |
| 07 Mar 2024 | 24.01 | 24.48 | 23.85 | 24.04 | 23.63 | 14,733 |
| 06 Mar 2024 | 24.54 | 24.60 | 23.56 | 24.00 | 23.59 | 21,019 |
| 05 Mar 2024 | 24.51 | 24.55 | 23.90 | 24.54 | 24.12 | 9,787 |
| 04 Mar 2024 | 24.48 | 24.57 | 24.48 | 24.57 | 24.15 | 2,994 |
| 01 Mar 2024 | 24.20 | 24.33 | 24.20 | 24.20 | 23.79 | 10,095 |
| 29 Feb 2024 | 24.10 | 24.72 | 24.10 | 24.72 | 24.30 | 16,996 |
| 28 Feb 2024 | 24.35 | 24.59 | 24.00 | 24.59 | 24.17 | 3,889 |
| 27 Feb 2024 | 24.60 | 24.60 | 24.20 | 24.35 | 23.94 | 3,668 |
| 26 Feb 2024 | 24.30 | 24.62 | 24.30 | 24.60 | 24.18 | 6,416 |
| 23 Feb 2024 | 23.51 | 24.35 | 23.51 | 24.33 | 23.92 | 6,620 |
| 22 Feb 2024 | 23.90 | 23.90 | 23.60 | 23.60 | 23.20 | 3,686 |
| 21 Feb 2024 | 23.52 | 23.90 | 23.52 | 23.87 | 23.46 | 4,347 |
| 20 Feb 2024 | 23.90 | 23.90 | 23.53 | 23.86 | 23.45 | 7,176 |
| 16 Feb 2024 | 23.89 | 23.90 | 23.70 | 23.80 | 23.40 | 3,005 |
| 15 Feb 2024 | 23.72 | 23.90 | 23.72 | 23.81 | 23.41 | 3,139 |
| 14 Feb 2024 | 23.80 | 24.00 | 23.36 | 23.73 | 23.32 | 8,387 |
| 13 Feb 2024 | 23.65 | 24.00 | 23.65 | 23.80 | 23.40 | 3,478 |
| 12 Feb 2024 | 24.00 | 24.10 | 23.97 | 24.02 | 23.61 | 7,470 |
| 09 Feb 2024 | 23.48 | 24.02 | 23.36 | 23.97 | 23.56 | 8,552 |
| 08 Feb 2024 | 23.52 | 23.71 | 23.40 | 23.64 | 23.24 | 4,412 |
| 07 Feb 2024 | 23.98 | 24.00 | 23.35 | 23.53 | 23.13 | 7,750 |
| 06 Feb 2024 | 23.65 | 23.95 | 23.63 | 23.95 | 23.54 | 3,606 |
| 05 Feb 2024 | 23.46 | 23.78 | 23.10 | 23.54 | 23.14 | 10,055 |
| 02 Feb 2024 | 23.58 | 24.42 | 23.58 | 23.69 | 23.29 | 14,654 |
| 01 Feb 2024 | 24.30 | 24.30 | 23.21 | 23.86 | 23.45 | 13,991 |
| 31 Jan 2024 | 24.44 | 24.55 | 24.20 | 24.30 | 23.89 | 11,284 |
| 30 Jan 2024 | 24.31 | 24.64 | 24.26 | 24.58 | 24.16 | 16,031 |
| 29 Jan 2024 | 24.26 | 24.47 | 23.96 | 24.47 | 24.05 | 16,123 |
| 26 Jan 2024 | 24.05 | 24.49 | 23.83 | 24.40 | 23.99 | 34,170 |
| 25 Jan 2024 | 23.76 | 24.20 | 23.76 | 24.20 | 23.79 | 5,143 |
| 24 Jan 2024 | 23.84 | 24.30 | 23.74 | 23.95 | 23.54 | 26,655 |
| 23 Jan 2024 | 23.77 | 23.83 | 23.70 | 23.83 | 23.43 | 8,784 |
| 22 Jan 2024 | 23.50 | 23.86 | 23.29 | 23.77 | 23.37 | 9,225 |
| 19 Jan 2024 | 23.05 | 23.35 | 23.05 | 23.35 | 22.95 | 5,715 |
| 18 Jan 2024 | 23.05 | 23.23 | 22.91 | 23.23 | 22.84 | 15,552 |
| 17 Jan 2024 | 23.20 | 23.20 | 23.05 | 23.05 | 22.65 | 5,994 |
| 16 Jan 2024 | 23.23 | 23.23 | 23.08 | 23.08 | 22.69 | 3,394 |
| 12 Jan 2024 | 23.00 | 23.23 | 22.89 | 23.17 | 22.78 | 4,092 |
| 11 Jan 2024 | 23.18 | 23.23 | 22.87 | 23.13 | 22.74 | 6,222 |
| 10 Jan 2024 | 23.15 | 23.23 | 23.15 | 23.20 | 22.81 | 5,788 |
| 09 Jan 2024 | 23.15 | 23.37 | 23.15 | 23.19 | 22.80 | 3,542 |
| 08 Jan 2024 | 22.97 | 23.05 | 22.80 | 23.00 | 22.61 | 14,171 |
| 05 Jan 2024 | 22.91 | 23.00 | 22.91 | 23.00 | 22.61 | 6,858 |
| 04 Jan 2024 | 23.00 | 23.00 | 22.86 | 22.90 | 22.51 | 15,088 |
| 03 Jan 2024 | 23.06 | 23.25 | 23.01 | 23.06 | 22.67 | 12,963 |
| 02 Jan 2024 | 23.42 | 23.45 | 22.94 | 23.40 | 23.00 | 9,675 |
| 29 Dec 2023 | 22.94 | 23.48 | 22.94 | 23.46 | 23.06 | 19,872 |
| 28 Dec 2023 | 22.91 | 23.15 | 22.91 | 22.98 | 22.59 | 10,642 |
| 27 Dec 2023 | 23.03 | 23.38 | 23.00 | 23.25 | 22.85 | 10,670 |
| 26 Dec 2023 | 23.07 | 23.44 | 23.06 | 23.11 | 22.72 | 6,204 |
| 22 Dec 2023 | 23.00 | 23.47 | 22.80 | 23.47 | 23.07 | 15,825 |
| 22 Dec 2023 | 0.40625 Dividend | |||||
| 21 Dec 2023 | 23.89 | 24.00 | 23.26 | 23.48 | 22.68 | 13,102 |
| 20 Dec 2023 | 23.09 | 23.68 | 22.91 | 23.68 | 22.87 | 19,639 |
| 19 Dec 2023 | 22.88 | 23.55 | 22.88 | 23.55 | 22.75 | 11,519 |
| 18 Dec 2023 | 23.46 | 23.53 | 22.90 | 22.90 | 22.12 | 3,928 |
| 15 Dec 2023 | 22.92 | 23.40 | 22.77 | 23.40 | 22.60 | 8,043 |
| 14 Dec 2023 | 22.49 | 23.55 | 22.48 | 23.12 | 22.33 | 6,685 |
| *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.