NYSE - Delayed Quote USD

First Horizon Corporation (FHN-PB)

Compare
25.50 +0.13 (+0.51%)
At close: December 13 at 1:25:34 PM EST
26.99 +1.49 (+5.84%)
Pre-Market: 7:54:54 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 25.38 25.50 25.35 25.50 25.50 2,300
Dec 12, 2024 25.30 25.43 25.30 25.37 25.37 5,530
Dec 11, 2024 25.33 25.37 25.32 25.36 25.36 1,641
Dec 10, 2024 25.32 25.36 25.32 25.36 25.36 2,234
Dec 9, 2024 25.49 25.49 25.30 25.37 25.37 11,219
Dec 6, 2024 25.41 25.47 25.41 25.41 25.41 2,798
Dec 5, 2024 25.45 25.52 25.45 25.52 25.52 1,042
Dec 4, 2024 25.36 25.60 25.36 25.60 25.60 4,326
Dec 3, 2024 25.33 25.43 25.33 25.41 25.41 4,561
Dec 2, 2024 25.30 25.50 25.30 25.50 25.50 3,164
Nov 29, 2024 25.30 25.44 25.30 25.40 25.40 1,382
Nov 27, 2024 25.25 25.32 25.25 25.30 25.30 11,358
Nov 26, 2024 25.27 25.27 25.27 25.27 25.27 346
Nov 25, 2024 25.25 25.33 25.25 25.25 25.25 2,515
Nov 22, 2024 25.31 25.31 25.25 25.25 25.25 672
Nov 21, 2024 25.27 25.30 25.22 25.22 25.22 6,428
Nov 20, 2024 25.20 25.31 25.20 25.31 25.31 3,228
Nov 19, 2024 25.20 25.25 25.20 25.25 25.25 1,985
Nov 18, 2024 25.31 25.39 25.04 25.04 25.04 4,275
Nov 15, 2024 25.26 25.26 25.16 25.20 25.20 1,104
Nov 14, 2024 25.21 25.35 25.21 25.30 25.30 4,637
Nov 13, 2024 25.30 25.30 25.25 25.30 25.30 3,028
Nov 12, 2024 25.25 25.30 25.21 25.30 25.30 1,627
Nov 11, 2024 25.15 25.40 25.15 25.30 25.30 1,278
Nov 8, 2024 25.10 25.30 25.10 25.30 25.30 5,065
Nov 7, 2024 25.21 25.21 25.03 25.10 25.10 3,109
Nov 6, 2024 25.14 25.20 25.05 25.10 25.10 8,993
Nov 5, 2024 25.15 25.25 25.06 25.20 25.20 18,964
Nov 4, 2024 25.14 25.15 25.10 25.10 25.10 9,390
Nov 1, 2024 25.10 25.10 25.08 25.10 25.10 2,082
Oct 31, 2024 25.10 25.10 25.04 25.08 25.08 3,646
Oct 30, 2024 25.10 25.11 25.03 25.05 25.05 7,647
Oct 29, 2024 25.09 25.10 25.00 25.03 25.03 7,847
Oct 28, 2024 25.15 25.25 25.08 25.15 25.15 3,741
Oct 25, 2024 25.23 25.25 25.10 25.17 25.17 2,870
Oct 24, 2024 25.22 25.25 25.08 25.19 25.19 11,067
Oct 23, 2024 25.21 25.23 25.19 25.19 25.19 1,460
Oct 22, 2024 25.19 25.45 25.19 25.35 25.35 10,855
Oct 21, 2024 25.15 25.20 24.96 25.10 25.10 7,585
Oct 18, 2024 25.10 25.21 25.10 25.16 25.16 3,271
Oct 17, 2024 25.26 25.29 25.07 25.20 25.20 7,201
Oct 16, 2024 25.28 25.37 25.22 25.26 25.26 7,404
Oct 15, 2024 25.37 25.37 25.19 25.19 25.19 3,173
Oct 14, 2024 25.30 25.38 25.15 25.30 25.30 10,489
Oct 11, 2024 25.27 25.27 25.27 25.27 25.27 299
Oct 10, 2024 25.09 25.15 24.95 25.15 25.15 4,184
Oct 9, 2024 24.90 25.14 24.90 25.04 25.04 19,260
Oct 8, 2024 24.94 24.94 24.90 24.90 24.90 33,134
Oct 7, 2024 24.96 24.96 24.82 24.82 24.82 16,265
Oct 4, 2024 24.90 24.95 24.89 24.90 24.90 7,641
Oct 3, 2024 24.88 25.00 24.88 24.90 24.90 22,601
Oct 2, 2024 24.96 25.18 24.86 24.90 24.90 45,633
Oct 1, 2024 24.99 24.99 24.88 24.89 24.89 17,299
Sep 30, 2024 24.90 24.93 24.77 24.84 24.84 15,052
Sep 27, 2024 24.94 24.95 24.84 24.84 24.84 10,548
Sep 26, 2024 24.89 24.94 24.85 24.85 24.85 8,331
Sep 25, 2024 24.95 24.95 24.85 24.89 24.89 10,009
Sep 24, 2024 24.95 25.03 24.90 24.90 24.90 21,629
Sep 23, 2024 24.93 24.97 24.83 24.94 24.94 9,428
Sep 20, 2024 24.92 24.95 24.90 24.90 24.90 5,138
Sep 19, 2024 25.05 25.05 24.85 24.92 24.92 20,977
Sep 18, 2024 24.99 25.00 24.84 24.86 24.86 22,158
Sep 17, 2024 24.99 25.12 24.84 24.87 24.87 18,136
Sep 16, 2024 24.99 25.00 24.74 24.85 24.85 8,913
Sep 13, 2024 24.72 24.94 24.69 24.71 24.71 6,625
Sep 12, 2024 24.60 24.70 24.60 24.60 24.60 18,870
Sep 11, 2024 24.63 24.65 24.53 24.53 24.53 24,534
Sep 10, 2024 24.60 24.66 24.50 24.52 24.52 20,023
Sep 9, 2024 24.73 24.73 24.52 24.52 24.52 30,030
Sep 6, 2024 24.57 24.61 24.55 24.55 24.55 2,996
Sep 5, 2024 24.51 24.55 24.37 24.55 24.55 26,505
Sep 4, 2024 24.64 24.70 24.45 24.49 24.49 13,579
Sep 3, 2024 24.52 24.68 24.50 24.50 24.50 4,778
Aug 30, 2024 24.37 24.60 24.37 24.55 24.55 7,777
Aug 29, 2024 24.54 24.67 24.50 24.50 24.50 14,372
Aug 28, 2024 24.63 24.65 24.49 24.49 24.49 11,554
Aug 27, 2024 24.65 24.65 24.49 24.49 24.49 11,546
Aug 26, 2024 24.58 24.62 24.50 24.58 24.58 4,221
Aug 23, 2024 24.56 24.61 24.50 24.50 24.50 16,346
Aug 22, 2024 24.53 24.56 24.50 24.50 24.50 7,094
Aug 21, 2024 24.63 24.63 24.50 24.52 24.52 12,482
Aug 20, 2024 24.53 24.65 24.50 24.54 24.54 4,655
Aug 19, 2024 24.46 24.64 24.39 24.55 24.55 2,804
Aug 16, 2024 24.58 24.58 24.50 24.58 24.58 3,115
Aug 15, 2024 24.50 24.57 24.50 24.50 24.50 4,542
Aug 14, 2024 24.56 24.60 24.42 24.42 24.42 2,621
Aug 13, 2024 24.66 24.66 24.48 24.48 24.48 3,295
Aug 12, 2024 24.39 24.69 24.39 24.46 24.46 3,115
Aug 9, 2024 24.33 24.70 24.33 24.55 24.55 2,833
Aug 8, 2024 24.52 24.52 24.10 24.49 24.49 4,649
Aug 7, 2024 24.34 24.57 24.34 24.43 24.43 8,261
Aug 6, 2024 24.32 24.70 24.32 24.50 24.50 5,066
Aug 5, 2024 24.20 24.69 23.69 24.32 24.32 4,430
Aug 2, 2024 24.50 24.70 24.45 24.55 24.55 5,029
Aug 1, 2024 24.47 24.70 24.41 24.50 24.50 3,346
Jul 31, 2024 24.46 24.73 24.46 24.51 24.51 5,024
Jul 30, 2024 24.70 24.70 24.50 24.50 24.50 1,334
Jul 29, 2024 24.50 24.59 24.41 24.50 24.50 12,961
Jul 26, 2024 24.51 24.60 24.50 24.50 24.50 1,629
Jul 25, 2024 24.37 24.68 24.37 24.40 24.40 8,443
Jul 24, 2024 24.51 24.52 24.22 24.35 24.35 16,692
Jul 23, 2024 24.57 24.61 24.50 24.50 24.50 17,540
Jul 22, 2024 24.50 24.60 24.49 24.55 24.55 4,040
Jul 18, 2024 24.38 24.65 24.38 24.65 24.65 1,882
Jul 17, 2024 0.83 Dividend
Jul 17, 2024 24.30 24.91 24.30 24.35 24.35 17,306
Jul 16, 2024 25.38 25.40 25.15 25.15 24.32 3,863
Jul 15, 2024 25.45 25.45 25.38 25.38 24.54 1,274
Jul 12, 2024 25.48 25.50 25.37 25.40 24.56 5,490
Jul 11, 2024 25.40 25.40 25.40 25.40 24.56 797
Jul 10, 2024 25.42 25.49 25.38 25.40 24.56 3,490
Jul 9, 2024 25.37 25.44 25.28 25.28 24.45 4,562
Jul 8, 2024 25.30 25.34 25.26 25.34 24.51 3,584
Jul 5, 2024 25.15 25.39 25.15 25.35 24.52 2,422
Jul 3, 2024 25.35 25.35 25.35 25.35 24.52 376
Jul 1, 2024 25.10 25.20 25.04 25.20 24.37 4,073
Jun 28, 2024 25.13 25.13 25.10 25.10 24.27 524
Jun 27, 2024 25.00 25.21 25.00 25.15 24.32 4,016
Jun 26, 2024 25.30 25.40 25.15 25.26 24.43 4,759
Jun 25, 2024 25.10 25.19 24.96 25.17 24.34 1,824
Jun 24, 2024 25.62 25.77 25.44 25.50 24.66 5,369
Jun 21, 2024 25.47 25.57 25.47 25.57 24.73 4,671
Jun 20, 2024 25.06 25.42 25.06 25.42 24.59 5,864
Jun 18, 2024 25.20 25.25 25.20 25.23 24.40 1,810
Jun 17, 2024 25.10 25.30 25.00 25.25 24.42 5,537
Jun 14, 2024 25.20 25.21 24.99 24.99 24.17 3,377
Jun 13, 2024 25.13 25.25 25.13 25.25 24.42 3,926
Jun 12, 2024 25.25 25.30 25.25 25.25 24.42 11,359
Jun 11, 2024 25.42 25.42 25.15 25.15 24.33 1,858
Jun 10, 2024 25.22 25.26 25.10 25.15 24.32 1,640
Jun 7, 2024 25.11 25.48 25.05 25.48 24.64 1,108
Jun 5, 2024 25.30 25.33 25.02 25.02 24.20 5,402
Jun 4, 2024 25.30 25.38 25.26 25.30 24.47 14,207
Jun 3, 2024 25.02 25.39 25.02 25.39 24.55 933
May 31, 2024 25.25 25.39 25.00 25.00 24.18 1,780
May 30, 2024 25.15 25.22 25.13 25.13 24.30 2,344
May 29, 2024 24.95 25.19 24.86 25.03 24.21 10,717
May 28, 2024 25.16 25.20 24.97 24.97 24.15 3,222
May 24, 2024 24.98 25.14 24.98 25.14 24.31 806
May 23, 2024 24.88 25.19 24.86 24.91 24.09 3,898
May 22, 2024 24.99 25.21 24.90 24.90 24.08 7,983
May 21, 2024 24.99 25.35 24.81 25.05 24.23 8,129
May 20, 2024 24.93 25.50 24.86 25.50 24.66 3,853
May 16, 2024 24.89 25.03 24.82 24.90 24.08 17,898
May 15, 2024 24.82 24.85 24.82 24.85 24.03 1,277
May 14, 2024 24.83 24.95 24.76 24.92 24.10 4,101
May 13, 2024 24.69 24.85 24.60 24.85 24.03 22,443
May 10, 2024 24.57 24.80 24.51 24.62 23.81 7,946
May 9, 2024 24.65 24.72 24.51 24.72 23.91 4,216
May 8, 2024 24.50 24.80 24.50 24.80 23.98 8,772
May 7, 2024 24.52 24.81 24.52 24.55 23.74 10,856
May 6, 2024 24.60 24.69 24.52 24.52 23.71 20,743
May 3, 2024 24.84 24.84 24.51 24.60 23.79 7,126
May 2, 2024 24.50 24.75 24.50 24.75 23.94 2,594
May 1, 2024 24.95 24.95 24.69 24.79 23.98 6,095
Apr 30, 2024 24.46 25.21 24.46 24.68 23.87 13,845
Apr 29, 2024 24.48 24.66 24.35 24.46 23.65 5,823
Apr 26, 2024 24.20 24.48 24.16 24.25 23.45 11,364
Apr 25, 2024 24.18 24.20 24.16 24.20 23.40 12,535
Apr 24, 2024 24.11 24.25 24.11 24.20 23.40 7,155
Apr 23, 2024 24.15 24.25 24.15 24.25 23.45 4,662
Apr 22, 2024 24.21 24.23 24.00 24.00 23.21 6,539
Apr 19, 2024 24.20 24.30 24.11 24.30 23.50 8,138
Apr 18, 2024 24.17 24.35 24.17 24.20 23.40 7,454
Apr 17, 2024 24.20 24.47 24.14 24.25 23.45 15,315
Apr 16, 2024 24.20 24.20 24.07 24.11 23.32 9,228
Apr 15, 2024 24.19 24.25 23.92 24.15 23.35 19,970
Apr 12, 2024 24.27 24.27 24.07 24.12 23.33 12,193
Apr 11, 2024 24.30 24.35 24.25 24.27 23.47 8,912
Apr 10, 2024 24.30 24.39 24.30 24.35 23.55 11,704
Apr 9, 2024 24.32 24.47 24.32 24.45 23.64 13,601
Apr 8, 2024 24.30 24.54 24.30 24.35 23.55 7,357
Apr 5, 2024 24.35 24.40 24.30 24.35 23.55 13,253
Apr 4, 2024 24.30 24.40 24.30 24.35 23.55 6,564
Apr 3, 2024 24.35 24.45 24.25 24.41 23.61 12,314
Apr 2, 2024 24.38 24.53 24.26 24.38 23.58 21,287
Apr 1, 2024 24.28 24.48 24.25 24.43 23.63 7,557
Mar 28, 2024 24.16 24.20 24.10 24.19 23.39 4,319
Mar 27, 2024 24.14 24.14 24.10 24.10 23.31 1,932
Mar 26, 2024 24.12 24.12 24.12 24.12 23.33 959
Mar 25, 2024 24.20 24.24 24.06 24.13 23.34 4,472
Mar 22, 2024 24.20 24.20 24.05 24.20 23.40 2,285
Mar 21, 2024 24.20 24.20 23.94 24.10 23.31 1,755
Mar 20, 2024 24.12 24.12 24.12 24.12 23.33 2,793
Mar 18, 2024 24.24 24.24 24.09 24.20 23.40 2,114
Mar 15, 2024 24.02 24.20 24.00 24.05 23.26 6,608
Mar 14, 2024 24.20 24.20 24.15 24.15 23.35 3,252
Mar 13, 2024 24.19 24.20 24.15 24.15 23.35 2,362
Mar 12, 2024 24.10 24.16 24.10 24.10 23.31 1,127
Mar 11, 2024 24.04 24.23 24.04 24.10 23.31 6,037
Mar 8, 2024 24.06 24.06 24.03 24.04 23.25 1,665
Mar 7, 2024 24.07 24.07 23.93 24.05 23.26 5,011
Mar 6, 2024 24.26 24.33 24.01 24.13 23.33 5,509
Mar 5, 2024 24.35 24.40 24.26 24.27 23.47 1,307
Mar 4, 2024 24.25 24.49 24.25 24.27 23.47 3,545
Mar 1, 2024 24.45 24.45 24.37 24.37 23.57 510
Feb 29, 2024 24.35 24.69 24.16 24.36 23.56 3,142
Feb 28, 2024 24.30 24.52 23.99 24.36 23.56 6,184
Feb 27, 2024 24.06 24.39 24.06 24.30 23.50 9,201
Feb 26, 2024 23.81 24.32 23.81 24.14 23.35 3,739
Feb 23, 2024 23.85 23.85 23.78 23.78 23.00 1,762
Feb 22, 2024 23.50 23.79 23.50 23.79 23.00 1,052
Feb 21, 2024 23.74 23.88 23.55 23.80 23.02 5,899
Feb 20, 2024 24.00 24.00 23.95 23.95 23.16 2,021
Feb 16, 2024 23.95 24.01 23.49 23.95 23.16 5,087
Feb 15, 2024 23.75 24.10 23.59 23.92 23.13 4,603
Feb 14, 2024 23.79 23.85 23.65 23.80 23.02 2,068
Feb 13, 2024 23.69 23.80 23.50 23.80 23.02 6,307
Feb 12, 2024 23.69 23.85 23.59 23.71 22.93 5,732
Feb 9, 2024 23.68 23.72 23.43 23.72 22.94 1,599
Feb 8, 2024 23.45 23.66 23.45 23.46 22.69 4,040
Feb 7, 2024 23.56 23.70 23.26 23.42 22.65 12,679
Feb 6, 2024 24.00 24.20 23.90 23.90 23.11 7,681
Feb 5, 2024 23.60 24.16 23.55 24.10 23.31 20,857
Feb 1, 2024 23.86 23.86 23.21 23.53 22.76 9,242
Jan 31, 2024 24.01 24.01 23.75 23.75 22.97 25,927
Jan 30, 2024 24.40 24.40 23.95 24.10 23.31 6,196
Jan 29, 2024 23.95 24.34 23.69 24.34 23.54 2,529
Jan 26, 2024 23.68 24.00 23.66 24.00 23.21 2,252
Jan 25, 2024 23.75 23.89 23.75 23.89 23.10 2,392
Jan 24, 2024 23.63 23.88 23.50 23.75 22.97 9,762
Jan 23, 2024 23.64 23.65 23.45 23.50 22.73 3,819
Jan 22, 2024 23.63 23.70 23.45 23.49 22.71 9,764
Jan 19, 2024 23.30 23.44 23.23 23.44 22.67 4,858
Jan 18, 2024 23.22 23.29 22.93 22.94 22.19 16,614
Jan 17, 2024 23.20 23.28 23.09 23.14 22.38 5,907
Jan 16, 2024 0.83 Dividend
Jan 16, 2024 22.89 23.27 22.89 23.22 22.46 9,704
Jan 12, 2024 23.73 23.89 23.58 23.89 22.30 13,392
Jan 11, 2024 23.69 23.74 23.60 23.72 22.14 6,122
Jan 10, 2024 23.46 23.84 23.46 23.61 22.05 6,987
Jan 9, 2024 23.51 23.69 23.46 23.60 22.03 10,168
Jan 8, 2024 23.36 23.71 23.27 23.55 21.99 3,258
Jan 5, 2024 23.44 23.65 23.32 23.32 21.77 1,886
Jan 4, 2024 23.49 23.68 23.27 23.45 21.89 4,495
Jan 3, 2024 23.27 23.56 23.27 23.44 21.88 2,618
Jan 2, 2024 23.34 23.42 23.34 23.40 21.85 1,903
Dec 29, 2023 23.38 23.40 23.08 23.20 21.66 6,646
Dec 28, 2023 23.38 23.55 23.20 23.20 21.66 5,379
Dec 27, 2023 23.37 23.37 23.08 23.23 21.69 8,840
Dec 26, 2023 23.74 23.74 23.15 23.16 21.62 18,127
Dec 22, 2023 23.77 23.77 23.48 23.52 21.96 1,617
Dec 21, 2023 23.80 23.80 23.11 23.31 21.76 2,953
Dec 20, 2023 23.35 23.80 23.30 23.35 21.80 3,632
Dec 19, 2023 23.30 23.75 23.30 23.36 21.81 10,600
Dec 18, 2023 23.11 23.26 23.03 23.26 21.71 5,829
Dec 15, 2023 23.20 23.20 23.02 23.11 21.57 4,137
Dec 14, 2023 22.75 23.20 22.73 23.20 21.66 6,769