Singapore markets closed

First Horizon Corporation (FHN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.32+0.53 (+3.58%)
At close: 04:00PM EDT
14.75 -0.57 (-3.72%)
After hours: 06:40PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Dec 202314.0814.3614.0814.3514.216,363,000
27 Dec 202314.1514.2314.0614.1414.005,050,700
26 Dec 202313.9014.1713.8214.1013.964,991,900
22 Dec 202313.8413.9613.7813.9013.764,083,200
21 Dec 202313.8413.8613.5713.7513.615,397,400
20 Dec 202313.8614.0913.6413.6713.536,015,800
19 Dec 202313.6813.9813.5313.9713.838,898,800
18 Dec 202313.8913.9713.6113.6213.487,971,700
15 Dec 202314.0014.0213.6513.7813.6417,910,500
14 Dec 202314.1714.5013.9914.0713.9315,241,400
14 Dec 20230.15 Dividend
13 Dec 202313.3514.0713.3513.9513.6611,529,700
12 Dec 202313.5013.5913.3213.3613.085,944,200
11 Dec 202313.6613.8913.5013.5213.246,347,600
08 Dec 202313.5113.7013.4313.6313.357,666,500
07 Dec 202313.4913.6213.2913.4313.158,844,000
06 Dec 202313.7014.0013.3913.4013.129,893,200
05 Dec 202313.7113.9313.4313.5813.3012,446,100
04 Dec 202313.1713.5513.1713.4913.2114,804,600
01 Dec 202312.8313.3612.7113.3413.069,339,300
30 Nov 202312.7212.9412.4012.7912.5254,786,000
29 Nov 202312.2512.8112.2012.6512.3914,559,000
28 Nov 202312.0212.1511.8712.1411.896,812,600
27 Nov 202312.0112.1611.9012.0711.828,562,700
24 Nov 202312.1112.2011.9712.1511.903,207,500
22 Nov 202312.2512.3012.0112.1511.905,225,600
21 Nov 202312.2012.2312.0312.0911.846,700,600
20 Nov 202312.2612.3712.1912.3112.056,320,800
17 Nov 202312.3312.4212.1412.3512.095,767,700
16 Nov 202312.4512.5912.0512.1611.919,328,100
15 Nov 202312.3312.5912.1812.5012.2411,074,200
14 Nov 202311.8612.5611.8612.3312.0711,541,400
13 Nov 202311.2311.4911.1211.4711.236,028,600
10 Nov 202311.1711.3310.9611.2911.064,363,300
09 Nov 202311.3311.4311.0811.1110.885,801,900
08 Nov 202311.5111.5211.3011.3411.104,316,400
07 Nov 202311.4911.6211.3911.4911.252,799,900
06 Nov 202311.8811.9611.5011.5911.354,929,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...