Australia markets open in 6 hours 11 minutes

First Horizon Corporation (FHN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.16+0.19 (+1.16%)
As of 01:49PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202416.0016.2215.9916.1616.161,529,845
20 May 202416.0416.2115.9315.9715.974,522,600
17 May 202415.9716.0715.9016.0116.013,472,500
16 May 202415.9516.0915.9015.9115.912,930,700
15 May 202416.0616.1515.9515.9815.984,480,000
14 May 202415.9515.9615.7515.9515.956,034,400
13 May 202415.9016.0615.7615.7915.796,181,100
10 May 202415.9015.9415.7515.7915.794,961,900
09 May 202415.8315.9415.7715.8815.886,140,000
08 May 202415.6115.8515.5415.8415.846,546,100
07 May 202415.8715.9315.6715.6715.675,280,200
06 May 202415.9816.0115.7015.7015.708,600,900
03 May 202415.8515.9615.6015.8015.8011,332,100
02 May 202415.2415.7015.0715.6715.6714,244,400
01 May 202414.9715.3314.9415.0615.067,892,400
30 Apr 202414.7715.2314.7614.9214.929,231,100
29 Apr 202414.8815.0314.8414.8414.847,339,800
26 Apr 202414.8014.9414.7614.8114.814,092,600
25 Apr 202414.8914.9714.7214.8014.806,360,700
24 Apr 202414.7314.9614.7014.9314.933,939,800
23 Apr 202414.8915.0514.8614.8814.884,995,400
22 Apr 202414.6114.9814.6014.9114.914,485,800
19 Apr 202414.2114.6414.2114.6314.635,108,300
18 Apr 202414.2514.4514.1414.2814.285,732,100
17 Apr 202414.2814.6213.9314.1714.178,754,700
16 Apr 202413.8813.9613.7213.9113.915,915,100
15 Apr 202414.3014.4813.8614.0314.037,692,000
12 Apr 202414.2214.4514.1414.2014.204,648,000
11 Apr 202414.6014.6014.1814.4614.464,271,900
10 Apr 202414.7614.8714.4514.5314.536,289,200
09 Apr 202415.3515.4414.9815.0315.035,873,200
08 Apr 202414.9215.1714.8715.1515.154,326,000
05 Apr 202414.8714.9314.6914.8214.823,687,900
04 Apr 202415.0115.1014.6914.7314.734,066,200
03 Apr 202414.7714.8714.7314.7914.794,014,900
02 Apr 202414.8614.9414.6514.8014.804,177,800
01 Apr 202415.4115.4114.9414.9614.967,818,000
28 Mar 202415.2815.4815.2815.4015.406,015,900
27 Mar 202414.8515.3414.7615.3215.325,404,200
26 Mar 202414.9515.0014.6914.7914.794,334,800
25 Mar 202414.9615.1314.8214.8214.826,396,900
22 Mar 202415.4315.4914.9514.9714.974,920,800
21 Mar 202415.3715.4815.2815.4015.404,454,000
20 Mar 202414.8615.2914.8015.2215.225,421,100
19 Mar 202414.7915.0014.7114.9414.944,845,500
18 Mar 202414.6214.8914.5214.8014.805,422,700
15 Mar 202414.5814.9714.5814.6814.6817,226,800
14 Mar 202414.7914.9114.6214.6814.686,570,100
14 Mar 20240.15 Dividend
13 Mar 202414.8714.9414.7814.8714.724,390,800
12 Mar 202414.7814.8614.6314.7514.607,809,300
11 Mar 202414.9115.0214.7714.8014.658,689,800
08 Mar 202415.1915.2814.9514.9714.828,528,900
07 Mar 202415.0315.1814.8314.9914.846,923,100
06 Mar 202414.9015.1214.5914.9014.759,823,000
05 Mar 202414.3014.9814.2814.9414.796,933,700
04 Mar 202414.2514.6014.1314.3314.196,837,400
01 Mar 202413.9614.1013.8114.0413.904,732,400
29 Feb 202414.2614.4014.0214.1013.966,362,400
28 Feb 202414.0714.2213.9714.0513.915,837,700
27 Feb 202413.9214.1913.9014.1313.996,125,800
26 Feb 202414.0014.1513.8213.8813.745,342,300
23 Feb 202414.0414.1413.9414.0613.923,323,000
22 Feb 202414.0414.2313.9814.0413.905,467,100
21 Feb 202413.9514.0813.8514.0513.915,019,900
20 Feb 202413.9114.3513.8514.1213.986,663,800
16 Feb 202413.9214.1113.8713.8813.744,973,000
15 Feb 202414.0014.3113.9014.0713.937,523,100
14 Feb 202413.9413.9813.7013.9413.804,963,700
13 Feb 202413.6513.8613.5813.7713.638,424,400
12 Feb 202413.7914.2413.7814.0713.937,909,800
09 Feb 202413.7213.9013.6613.7413.605,862,500
08 Feb 202413.5513.8413.4613.7913.656,096,100
07 Feb 202413.7713.9513.4513.6613.526,488,200
06 Feb 202413.8314.1913.7513.8113.678,795,200
05 Feb 202413.7614.0113.7113.8213.686,120,100
02 Feb 202413.7114.0813.6813.9313.7910,817,300
01 Feb 202414.3014.3413.5513.9013.7613,969,000
31 Jan 202414.2314.7214.1414.2414.1012,835,700
30 Jan 202414.8714.9114.7314.8114.664,687,000
29 Jan 202414.6714.8814.5514.8814.735,711,200
26 Jan 202414.7614.9414.5914.6614.514,861,100
25 Jan 202415.1915.2414.6214.7514.609,054,400
24 Jan 202415.0015.3714.7015.1214.9717,747,700
23 Jan 202414.4014.4414.1314.2414.104,727,100
22 Jan 202414.1614.3114.0514.3014.168,532,200
19 Jan 202413.9214.2013.8214.0813.9410,381,200
18 Jan 202413.5013.9913.4813.9213.7817,794,500
17 Jan 202413.0413.3212.9513.2513.1210,527,400
16 Jan 202413.4713.5413.2513.2813.157,621,300
12 Jan 202414.0014.0613.6013.6713.536,125,600
11 Jan 202414.1514.1513.7513.9113.777,546,400
10 Jan 202414.2914.2914.0414.2214.086,139,600
09 Jan 202414.4514.5114.2614.3214.185,754,800
08 Jan 202414.4114.5714.3114.5514.407,463,200
05 Jan 202414.0414.6914.0014.4914.3414,958,000
04 Jan 202414.0914.3113.9914.0013.865,747,700
03 Jan 202414.2614.2614.0514.0913.9510,813,600
02 Jan 202414.0714.5614.0214.4514.3010,543,100
29 Dec 202314.3014.3314.0814.1614.026,440,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...