NYSE - Delayed Quote • USD
First Horizon Corporation (FHN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:16 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.80 | 14.94 | 14.76 | 14.81 | 14.81 | 2,893,600 |
Apr 25, 2024 | 14.89 | 14.97 | 14.72 | 14.80 | 14.80 | 6,360,700 |
Apr 24, 2024 | 14.73 | 14.96 | 14.70 | 14.93 | 14.93 | 3,939,800 |
Apr 23, 2024 | 14.89 | 15.05 | 14.86 | 14.88 | 14.88 | 4,995,400 |
Apr 22, 2024 | 14.61 | 14.98 | 14.60 | 14.91 | 14.91 | 4,485,800 |
Apr 19, 2024 | 14.21 | 14.64 | 14.21 | 14.63 | 14.63 | 5,108,300 |
Apr 18, 2024 | 14.25 | 14.45 | 14.14 | 14.28 | 14.28 | 5,732,100 |
Apr 17, 2024 | 14.28 | 14.62 | 13.93 | 14.17 | 14.17 | 8,754,700 |
Apr 16, 2024 | 13.88 | 13.96 | 13.72 | 13.91 | 13.91 | 5,915,100 |
Apr 15, 2024 | 14.30 | 14.48 | 13.86 | 14.03 | 14.03 | 7,692,000 |
Apr 12, 2024 | 14.22 | 14.45 | 14.14 | 14.20 | 14.20 | 4,648,000 |
Apr 11, 2024 | 14.60 | 14.60 | 14.18 | 14.46 | 14.46 | 4,271,900 |
Apr 10, 2024 | 14.76 | 14.87 | 14.45 | 14.53 | 14.53 | 6,289,200 |
Apr 9, 2024 | 15.35 | 15.44 | 14.98 | 15.03 | 15.03 | 5,873,200 |
Apr 8, 2024 | 14.92 | 15.17 | 14.87 | 15.15 | 15.15 | 4,326,000 |
Apr 5, 2024 | 14.87 | 14.93 | 14.69 | 14.82 | 14.82 | 3,687,900 |
Apr 4, 2024 | 15.01 | 15.10 | 14.69 | 14.73 | 14.73 | 4,066,200 |
Apr 3, 2024 | 14.77 | 14.87 | 14.73 | 14.79 | 14.79 | 4,014,900 |
Apr 2, 2024 | 14.86 | 14.94 | 14.65 | 14.80 | 14.80 | 4,177,800 |
Apr 1, 2024 | 15.41 | 15.41 | 14.94 | 14.96 | 14.96 | 7,818,000 |
Mar 28, 2024 | 15.28 | 15.48 | 15.28 | 15.40 | 15.40 | 6,015,900 |
Mar 27, 2024 | 14.85 | 15.34 | 14.76 | 15.32 | 15.32 | 5,404,200 |
Mar 26, 2024 | 14.95 | 15.00 | 14.69 | 14.79 | 14.79 | 4,334,800 |
Mar 25, 2024 | 14.96 | 15.13 | 14.82 | 14.82 | 14.82 | 6,396,900 |
Mar 22, 2024 | 15.43 | 15.49 | 14.95 | 14.97 | 14.97 | 4,920,800 |
Mar 21, 2024 | 15.37 | 15.48 | 15.28 | 15.40 | 15.40 | 4,454,000 |
Mar 20, 2024 | 14.86 | 15.29 | 14.80 | 15.22 | 15.22 | 5,421,100 |
Mar 19, 2024 | 14.79 | 15.00 | 14.71 | 14.94 | 14.94 | 4,845,500 |
Mar 18, 2024 | 14.62 | 14.89 | 14.52 | 14.80 | 14.80 | 5,422,700 |
Mar 15, 2024 | 14.58 | 14.97 | 14.58 | 14.68 | 14.68 | 17,226,800 |
Mar 14, 2024 | 0.15 Dividend | |||||
Mar 14, 2024 | 14.79 | 14.91 | 14.62 | 14.68 | 14.68 | 6,570,100 |
Mar 13, 2024 | 14.87 | 14.94 | 14.78 | 14.87 | 14.72 | 4,390,800 |
Mar 12, 2024 | 14.78 | 14.86 | 14.63 | 14.75 | 14.60 | 7,809,300 |
Mar 11, 2024 | 14.91 | 15.02 | 14.77 | 14.80 | 14.65 | 8,689,800 |
Mar 8, 2024 | 15.19 | 15.28 | 14.95 | 14.97 | 14.82 | 8,528,900 |
Mar 7, 2024 | 15.03 | 15.18 | 14.83 | 14.99 | 14.84 | 6,923,100 |
Mar 6, 2024 | 14.90 | 15.12 | 14.59 | 14.90 | 14.75 | 9,823,000 |
Mar 5, 2024 | 14.30 | 14.98 | 14.28 | 14.94 | 14.79 | 6,933,700 |
Mar 4, 2024 | 14.25 | 14.60 | 14.13 | 14.33 | 14.19 | 6,837,400 |
Mar 1, 2024 | 13.96 | 14.10 | 13.81 | 14.04 | 13.90 | 4,732,400 |
Feb 29, 2024 | 14.26 | 14.40 | 14.02 | 14.10 | 13.96 | 6,362,400 |
Feb 28, 2024 | 14.07 | 14.22 | 13.97 | 14.05 | 13.91 | 5,837,700 |
Feb 27, 2024 | 13.92 | 14.19 | 13.90 | 14.13 | 13.99 | 6,125,800 |
Feb 26, 2024 | 14.00 | 14.15 | 13.82 | 13.88 | 13.74 | 5,342,300 |
Feb 23, 2024 | 14.04 | 14.14 | 13.94 | 14.06 | 13.92 | 3,323,000 |
Feb 22, 2024 | 14.04 | 14.23 | 13.98 | 14.04 | 13.90 | 5,467,100 |
Feb 21, 2024 | 13.95 | 14.08 | 13.85 | 14.05 | 13.91 | 5,019,900 |
Feb 20, 2024 | 13.91 | 14.35 | 13.85 | 14.12 | 13.98 | 6,663,800 |
Feb 16, 2024 | 13.92 | 14.11 | 13.87 | 13.88 | 13.74 | 4,973,000 |
Feb 15, 2024 | 14.00 | 14.31 | 13.90 | 14.07 | 13.93 | 7,523,100 |
Feb 14, 2024 | 13.94 | 13.98 | 13.70 | 13.94 | 13.80 | 4,963,700 |
Feb 13, 2024 | 13.65 | 13.86 | 13.58 | 13.77 | 13.63 | 8,424,400 |
Feb 12, 2024 | 13.79 | 14.24 | 13.78 | 14.07 | 13.93 | 7,909,800 |
Feb 9, 2024 | 13.72 | 13.90 | 13.66 | 13.74 | 13.60 | 5,862,500 |
Feb 8, 2024 | 13.55 | 13.84 | 13.46 | 13.79 | 13.65 | 6,096,100 |
Feb 7, 2024 | 13.77 | 13.95 | 13.45 | 13.66 | 13.52 | 6,488,200 |
Feb 6, 2024 | 13.83 | 14.19 | 13.75 | 13.81 | 13.67 | 8,795,200 |
Feb 5, 2024 | 13.76 | 14.01 | 13.71 | 13.82 | 13.68 | 6,120,100 |
Feb 2, 2024 | 13.71 | 14.08 | 13.68 | 13.93 | 13.79 | 10,817,300 |
Feb 1, 2024 | 14.30 | 14.34 | 13.55 | 13.90 | 13.76 | 13,969,000 |
Jan 31, 2024 | 14.23 | 14.72 | 14.14 | 14.24 | 14.10 | 12,835,700 |
Jan 30, 2024 | 14.87 | 14.91 | 14.73 | 14.81 | 14.66 | 4,687,000 |
Jan 29, 2024 | 14.67 | 14.88 | 14.55 | 14.88 | 14.73 | 5,711,200 |
Jan 26, 2024 | 14.76 | 14.94 | 14.59 | 14.66 | 14.51 | 4,861,100 |
Jan 25, 2024 | 15.19 | 15.24 | 14.62 | 14.75 | 14.60 | 9,054,400 |
Jan 24, 2024 | 15.00 | 15.37 | 14.70 | 15.12 | 14.97 | 17,747,700 |
Jan 23, 2024 | 14.40 | 14.44 | 14.13 | 14.24 | 14.10 | 4,727,100 |
Jan 22, 2024 | 14.16 | 14.31 | 14.05 | 14.30 | 14.16 | 8,532,200 |
Jan 19, 2024 | 13.92 | 14.20 | 13.82 | 14.08 | 13.94 | 10,381,200 |
Jan 18, 2024 | 13.50 | 13.99 | 13.48 | 13.92 | 13.78 | 17,794,500 |
Jan 17, 2024 | 13.04 | 13.32 | 12.95 | 13.25 | 13.12 | 10,527,400 |
Jan 16, 2024 | 13.47 | 13.54 | 13.25 | 13.28 | 13.15 | 7,621,300 |
Jan 12, 2024 | 14.00 | 14.06 | 13.60 | 13.67 | 13.53 | 6,125,600 |
Jan 11, 2024 | 14.15 | 14.15 | 13.75 | 13.91 | 13.77 | 7,546,400 |
Jan 10, 2024 | 14.29 | 14.29 | 14.04 | 14.22 | 14.08 | 6,139,600 |
Jan 9, 2024 | 14.45 | 14.51 | 14.26 | 14.32 | 14.18 | 5,754,800 |
Jan 8, 2024 | 14.41 | 14.57 | 14.31 | 14.55 | 14.40 | 7,463,200 |
Jan 5, 2024 | 14.04 | 14.69 | 14.00 | 14.49 | 14.34 | 14,958,000 |
Jan 4, 2024 | 14.09 | 14.31 | 13.99 | 14.00 | 13.86 | 5,747,700 |
Jan 3, 2024 | 14.26 | 14.26 | 14.05 | 14.09 | 13.95 | 10,813,600 |
Jan 2, 2024 | 14.07 | 14.56 | 14.02 | 14.45 | 14.30 | 10,543,100 |
Dec 29, 2023 | 14.30 | 14.33 | 14.08 | 14.16 | 14.02 | 6,440,800 |
Dec 28, 2023 | 14.08 | 14.36 | 14.08 | 14.35 | 14.21 | 6,363,000 |
Dec 27, 2023 | 14.15 | 14.23 | 14.06 | 14.14 | 14.00 | 5,050,700 |
Dec 26, 2023 | 13.90 | 14.17 | 13.82 | 14.10 | 13.96 | 4,991,900 |
Dec 22, 2023 | 13.84 | 13.96 | 13.78 | 13.90 | 13.76 | 4,083,200 |
Dec 21, 2023 | 13.84 | 13.86 | 13.57 | 13.75 | 13.61 | 5,397,400 |
Dec 20, 2023 | 13.86 | 14.09 | 13.64 | 13.67 | 13.53 | 6,015,800 |
Dec 19, 2023 | 13.68 | 13.98 | 13.53 | 13.97 | 13.83 | 8,898,800 |
Dec 18, 2023 | 13.89 | 13.97 | 13.61 | 13.62 | 13.48 | 7,971,700 |
Dec 15, 2023 | 14.00 | 14.02 | 13.65 | 13.78 | 13.64 | 17,910,500 |
Dec 14, 2023 | 0.15 Dividend | |||||
Dec 14, 2023 | 14.17 | 14.50 | 13.99 | 14.07 | 13.93 | 15,241,400 |
Dec 13, 2023 | 13.35 | 14.07 | 13.35 | 13.95 | 13.66 | 11,529,700 |
Dec 12, 2023 | 13.50 | 13.59 | 13.32 | 13.36 | 13.08 | 5,944,200 |
Dec 11, 2023 | 13.66 | 13.89 | 13.50 | 13.52 | 13.24 | 6,347,600 |
Dec 8, 2023 | 13.51 | 13.70 | 13.43 | 13.63 | 13.35 | 7,666,500 |
Dec 7, 2023 | 13.49 | 13.62 | 13.29 | 13.43 | 13.15 | 8,844,000 |
Dec 6, 2023 | 13.70 | 14.00 | 13.39 | 13.40 | 13.12 | 9,893,200 |
Dec 5, 2023 | 13.71 | 13.93 | 13.43 | 13.58 | 13.30 | 12,446,100 |
Dec 4, 2023 | 13.17 | 13.55 | 13.17 | 13.49 | 13.21 | 14,804,600 |
Dec 1, 2023 | 12.83 | 13.36 | 12.71 | 13.34 | 13.06 | 9,339,300 |
Nov 30, 2023 | 12.72 | 12.94 | 12.40 | 12.79 | 12.52 | 54,786,000 |
Nov 29, 2023 | 12.25 | 12.81 | 12.20 | 12.65 | 12.39 | 14,559,000 |
Nov 28, 2023 | 12.02 | 12.15 | 11.87 | 12.14 | 11.89 | 6,812,600 |
Nov 27, 2023 | 12.01 | 12.16 | 11.90 | 12.07 | 11.82 | 8,562,700 |
Nov 24, 2023 | 12.11 | 12.20 | 11.97 | 12.15 | 11.90 | 3,207,500 |
Nov 22, 2023 | 12.25 | 12.30 | 12.01 | 12.15 | 11.90 | 5,225,600 |
Nov 21, 2023 | 12.20 | 12.23 | 12.03 | 12.09 | 11.84 | 6,700,600 |
Nov 20, 2023 | 12.26 | 12.37 | 12.19 | 12.31 | 12.05 | 6,320,800 |
Nov 17, 2023 | 12.33 | 12.42 | 12.14 | 12.35 | 12.09 | 5,767,700 |
Nov 16, 2023 | 12.45 | 12.59 | 12.05 | 12.16 | 11.91 | 9,328,100 |
Nov 15, 2023 | 12.33 | 12.59 | 12.18 | 12.50 | 12.24 | 11,074,200 |
Nov 14, 2023 | 11.86 | 12.56 | 11.86 | 12.33 | 12.07 | 11,541,400 |
Nov 13, 2023 | 11.23 | 11.49 | 11.12 | 11.47 | 11.23 | 6,028,600 |
Nov 10, 2023 | 11.17 | 11.33 | 10.96 | 11.29 | 11.06 | 4,363,300 |
Nov 9, 2023 | 11.33 | 11.43 | 11.08 | 11.11 | 10.88 | 5,801,900 |
Nov 8, 2023 | 11.51 | 11.52 | 11.30 | 11.34 | 11.10 | 4,316,400 |
Nov 7, 2023 | 11.49 | 11.62 | 11.39 | 11.49 | 11.25 | 2,799,900 |
Nov 6, 2023 | 11.88 | 11.96 | 11.50 | 11.59 | 11.35 | 4,929,600 |
Nov 3, 2023 | 11.91 | 12.05 | 11.67 | 11.86 | 11.61 | 9,868,900 |
Nov 2, 2023 | 10.95 | 11.50 | 10.89 | 11.43 | 11.19 | 7,010,800 |
Nov 1, 2023 | 10.73 | 10.80 | 10.55 | 10.78 | 10.56 | 7,145,500 |
Oct 31, 2023 | 10.69 | 10.93 | 10.61 | 10.75 | 10.53 | 5,690,600 |
Oct 30, 2023 | 10.62 | 10.71 | 10.50 | 10.69 | 10.47 | 4,098,500 |
Oct 27, 2023 | 10.63 | 10.77 | 10.44 | 10.52 | 10.30 | 6,345,500 |
Oct 26, 2023 | 10.40 | 10.79 | 10.34 | 10.68 | 10.46 | 5,392,300 |
Oct 25, 2023 | 10.42 | 10.53 | 10.16 | 10.39 | 10.17 | 9,270,100 |
Oct 24, 2023 | 10.63 | 10.75 | 10.37 | 10.51 | 10.29 | 5,846,400 |
Oct 23, 2023 | 10.49 | 10.71 | 10.42 | 10.56 | 10.34 | 7,059,500 |
Oct 20, 2023 | 10.99 | 11.22 | 10.55 | 10.57 | 10.35 | 9,818,800 |
Oct 19, 2023 | 11.08 | 11.47 | 11.00 | 11.19 | 10.96 | 10,329,200 |
Oct 18, 2023 | 10.79 | 11.49 | 10.57 | 11.07 | 10.84 | 16,306,500 |
Oct 17, 2023 | 10.54 | 10.98 | 10.54 | 10.87 | 10.64 | 9,213,300 |
Oct 16, 2023 | 10.50 | 10.69 | 10.41 | 10.61 | 10.39 | 7,187,500 |
Oct 13, 2023 | 10.63 | 10.74 | 10.36 | 10.37 | 10.16 | 6,047,200 |
Oct 12, 2023 | 10.63 | 10.66 | 10.40 | 10.48 | 10.26 | 6,111,700 |
Oct 11, 2023 | 10.67 | 10.80 | 10.45 | 10.61 | 10.39 | 5,099,500 |
Oct 10, 2023 | 10.50 | 10.83 | 10.45 | 10.62 | 10.40 | 8,954,600 |
Oct 9, 2023 | 10.30 | 10.48 | 10.26 | 10.37 | 10.16 | 5,151,500 |
Oct 6, 2023 | 10.35 | 10.48 | 10.08 | 10.36 | 10.15 | 10,570,800 |
Oct 5, 2023 | 10.40 | 10.58 | 10.37 | 10.48 | 10.26 | 6,324,300 |
Oct 4, 2023 | 10.20 | 10.59 | 10.20 | 10.53 | 10.31 | 7,332,800 |
Oct 3, 2023 | 10.58 | 10.62 | 10.26 | 10.37 | 10.16 | 9,219,500 |
Oct 2, 2023 | 10.93 | 11.01 | 10.43 | 10.64 | 10.42 | 13,517,800 |
Sep 29, 2023 | 11.04 | 11.26 | 11.00 | 11.02 | 10.79 | 5,200,500 |
Sep 28, 2023 | 10.95 | 11.16 | 10.85 | 10.99 | 10.76 | 5,915,100 |
Sep 27, 2023 | 11.13 | 11.17 | 10.91 | 10.99 | 10.76 | 5,742,100 |
Sep 26, 2023 | 11.01 | 11.31 | 11.00 | 11.06 | 10.83 | 4,055,800 |
Sep 25, 2023 | 11.06 | 11.21 | 11.01 | 11.20 | 10.97 | 3,435,600 |
Sep 22, 2023 | 11.18 | 11.22 | 10.96 | 11.11 | 10.88 | 4,850,200 |
Sep 21, 2023 | 11.10 | 11.32 | 10.96 | 11.14 | 10.91 | 5,168,300 |
Sep 20, 2023 | 11.37 | 11.51 | 11.18 | 11.23 | 11.00 | 5,374,100 |
Sep 19, 2023 | 11.33 | 11.43 | 11.17 | 11.25 | 11.02 | 4,406,300 |
Sep 18, 2023 | 11.40 | 11.41 | 11.21 | 11.23 | 11.00 | 6,263,800 |
Sep 15, 2023 | 11.45 | 11.58 | 11.36 | 11.45 | 11.21 | 16,330,200 |
Sep 14, 2023 | 0.15 Dividend | |||||
Sep 14, 2023 | 11.49 | 11.67 | 11.45 | 11.62 | 11.38 | 7,322,400 |
Sep 13, 2023 | 11.80 | 11.80 | 11.41 | 11.48 | 11.10 | 8,743,500 |
Sep 12, 2023 | 11.72 | 11.92 | 11.54 | 11.68 | 11.29 | 9,105,500 |
Sep 11, 2023 | 11.92 | 12.04 | 11.73 | 11.78 | 11.39 | 7,195,000 |
Sep 8, 2023 | 11.70 | 11.90 | 11.55 | 11.83 | 11.43 | 6,240,800 |
Sep 7, 2023 | 11.90 | 12.05 | 11.66 | 11.70 | 11.31 | 10,951,100 |
Sep 6, 2023 | 12.44 | 12.48 | 11.88 | 11.98 | 11.58 | 5,718,400 |
Sep 5, 2023 | 12.67 | 12.77 | 12.43 | 12.49 | 12.07 | 4,666,500 |
Sep 1, 2023 | 12.69 | 12.86 | 12.66 | 12.75 | 12.32 | 3,725,500 |
Aug 31, 2023 | 12.50 | 12.68 | 12.44 | 12.55 | 12.13 | 5,958,400 |
Aug 30, 2023 | 12.39 | 12.53 | 12.35 | 12.46 | 12.04 | 3,681,800 |
Aug 29, 2023 | 12.44 | 12.54 | 12.22 | 12.45 | 12.03 | 3,581,300 |
Aug 28, 2023 | 12.29 | 12.49 | 12.15 | 12.35 | 11.94 | 3,372,800 |
Aug 25, 2023 | 12.42 | 12.45 | 12.16 | 12.22 | 11.81 | 5,267,600 |
Aug 24, 2023 | 12.23 | 12.53 | 12.23 | 12.38 | 11.96 | 3,750,100 |
Aug 23, 2023 | 12.24 | 12.41 | 12.12 | 12.32 | 11.91 | 4,823,200 |
Aug 22, 2023 | 12.69 | 12.71 | 12.17 | 12.20 | 11.79 | 7,027,400 |
Aug 21, 2023 | 12.79 | 12.80 | 12.55 | 12.72 | 12.29 | 3,609,600 |
Aug 18, 2023 | 12.57 | 12.81 | 12.47 | 12.74 | 12.31 | 4,832,200 |
Aug 17, 2023 | 12.94 | 12.95 | 12.70 | 12.74 | 12.31 | 3,570,900 |
Aug 16, 2023 | 12.82 | 13.00 | 12.76 | 12.85 | 12.42 | 4,456,600 |
Aug 15, 2023 | 13.07 | 13.09 | 12.82 | 12.83 | 12.40 | 5,265,800 |
Aug 14, 2023 | 13.45 | 13.45 | 13.24 | 13.26 | 12.82 | 3,572,500 |
Aug 11, 2023 | 13.35 | 13.65 | 13.35 | 13.59 | 13.13 | 6,870,900 |
Aug 10, 2023 | 13.50 | 13.63 | 13.30 | 13.45 | 13.00 | 7,649,800 |
Aug 9, 2023 | 13.61 | 13.80 | 13.30 | 13.37 | 12.92 | 8,402,300 |
Aug 8, 2023 | 13.37 | 13.79 | 13.07 | 13.74 | 13.28 | 8,002,100 |
Aug 7, 2023 | 13.48 | 13.82 | 13.43 | 13.72 | 13.26 | 5,592,900 |
Aug 4, 2023 | 13.31 | 13.57 | 13.28 | 13.41 | 12.96 | 4,639,800 |
Aug 3, 2023 | 13.14 | 13.44 | 13.03 | 13.41 | 12.96 | 4,115,300 |
Aug 2, 2023 | 13.18 | 13.34 | 13.03 | 13.19 | 12.75 | 5,441,300 |
Aug 1, 2023 | 13.57 | 13.57 | 13.08 | 13.33 | 12.88 | 7,416,500 |
Jul 31, 2023 | 13.77 | 13.96 | 13.50 | 13.63 | 13.17 | 7,076,700 |
Jul 28, 2023 | 13.60 | 13.80 | 13.45 | 13.77 | 13.31 | 6,571,800 |
Jul 27, 2023 | 13.64 | 13.87 | 13.43 | 13.45 | 13.00 | 10,645,300 |
Jul 26, 2023 | 13.31 | 13.75 | 13.28 | 13.63 | 13.17 | 11,811,900 |
Jul 25, 2023 | 13.17 | 13.35 | 12.90 | 12.98 | 12.54 | 7,998,000 |
Jul 24, 2023 | 12.67 | 13.30 | 12.65 | 13.20 | 12.76 | 12,096,200 |
Jul 21, 2023 | 12.83 | 12.89 | 12.50 | 12.63 | 12.21 | 8,155,300 |
Jul 20, 2023 | 13.14 | 13.14 | 12.37 | 12.82 | 12.39 | 12,665,900 |
Jul 19, 2023 | 12.90 | 13.37 | 12.64 | 12.87 | 12.44 | 16,303,800 |
Jul 18, 2023 | 12.51 | 13.01 | 12.51 | 12.82 | 12.39 | 12,807,900 |
Jul 17, 2023 | 12.49 | 12.62 | 12.35 | 12.55 | 12.13 | 5,668,900 |
Jul 14, 2023 | 12.79 | 12.85 | 12.37 | 12.52 | 12.10 | 6,913,000 |
Jul 13, 2023 | 12.55 | 12.73 | 12.43 | 12.72 | 12.29 | 5,183,500 |
Jul 12, 2023 | 12.77 | 12.83 | 12.34 | 12.49 | 12.07 | 10,607,700 |
Jul 11, 2023 | 12.16 | 12.31 | 11.96 | 12.26 | 11.85 | 8,078,600 |
Jul 10, 2023 | 11.86 | 12.18 | 11.81 | 12.08 | 11.67 | 8,608,100 |
Jul 7, 2023 | 11.66 | 12.00 | 11.62 | 11.83 | 11.43 | 8,907,800 |
Jul 6, 2023 | 11.69 | 11.73 | 11.40 | 11.67 | 11.28 | 7,248,400 |
Jul 5, 2023 | 11.35 | 11.85 | 11.31 | 11.69 | 11.30 | 7,905,400 |
Jul 3, 2023 | 11.41 | 11.75 | 11.36 | 11.50 | 11.11 | 5,804,500 |
Jun 30, 2023 | 11.35 | 11.41 | 11.09 | 11.27 | 10.89 | 8,029,500 |
Jun 29, 2023 | 11.35 | 11.46 | 11.27 | 11.29 | 10.91 | 7,425,600 |
Jun 28, 2023 | 11.11 | 11.25 | 11.02 | 11.15 | 10.78 | 4,932,900 |
Jun 27, 2023 | 11.06 | 11.46 | 10.93 | 11.23 | 10.85 | 7,227,200 |
Jun 26, 2023 | 11.07 | 11.32 | 11.00 | 11.16 | 10.79 | 8,294,400 |
Jun 23, 2023 | 11.09 | 11.21 | 10.90 | 11.00 | 10.63 | 7,542,900 |
Jun 22, 2023 | 11.51 | 11.52 | 11.12 | 11.19 | 10.81 | 6,609,200 |
Jun 21, 2023 | 11.75 | 11.79 | 11.59 | 11.60 | 11.21 | 5,061,700 |
Jun 20, 2023 | 11.77 | 11.85 | 11.58 | 11.78 | 11.39 | 9,751,000 |
Jun 16, 2023 | 11.91 | 11.98 | 11.66 | 11.75 | 11.36 | 15,643,000 |
Jun 15, 2023 | 0.15 Dividend | |||||
Jun 15, 2023 | 11.15 | 11.84 | 11.07 | 11.79 | 11.39 | 10,994,700 |
Jun 14, 2023 | 12.18 | 12.26 | 11.44 | 11.45 | 10.92 | 12,990,000 |
Jun 13, 2023 | 11.58 | 12.22 | 11.58 | 12.15 | 11.59 | 15,844,400 |
Jun 12, 2023 | 11.71 | 12.00 | 11.56 | 11.81 | 11.26 | 11,056,300 |
Jun 9, 2023 | 11.86 | 11.89 | 11.61 | 11.71 | 11.17 | 8,314,200 |
Jun 8, 2023 | 11.58 | 11.81 | 11.40 | 11.71 | 11.17 | 10,525,700 |
Jun 7, 2023 | 11.50 | 11.87 | 11.39 | 11.65 | 11.11 | 17,764,200 |
Jun 6, 2023 | 10.81 | 11.45 | 10.55 | 11.44 | 10.91 | 32,556,300 |
Jun 5, 2023 | 11.27 | 11.30 | 10.58 | 10.83 | 10.33 | 13,433,000 |
Jun 2, 2023 | 10.60 | 11.10 | 10.52 | 11.04 | 10.53 | 10,426,000 |
Jun 1, 2023 | 10.41 | 10.60 | 10.25 | 10.45 | 9.97 | 12,142,800 |
May 31, 2023 | 10.75 | 10.75 | 10.16 | 10.31 | 9.83 | 16,883,200 |
May 30, 2023 | 10.93 | 10.97 | 10.48 | 10.81 | 10.31 | 13,099,400 |
May 26, 2023 | 10.99 | 10.99 | 10.69 | 10.88 | 10.38 | 8,787,900 |
May 25, 2023 | 10.95 | 11.09 | 10.72 | 10.90 | 10.40 | 8,417,200 |
May 24, 2023 | 11.37 | 11.40 | 10.93 | 11.09 | 10.58 | 9,685,400 |
May 23, 2023 | 11.24 | 11.74 | 11.10 | 11.24 | 10.72 | 15,021,800 |
May 22, 2023 | 10.98 | 11.20 | 10.84 | 11.04 | 10.53 | 12,656,600 |
May 19, 2023 | 11.04 | 11.10 | 10.66 | 10.88 | 10.38 | 9,670,100 |
May 18, 2023 | 10.91 | 11.09 | 10.66 | 10.99 | 10.48 | 11,087,900 |
May 17, 2023 | 10.40 | 10.98 | 10.30 | 10.84 | 10.34 | 21,033,000 |
May 16, 2023 | 10.35 | 10.35 | 9.80 | 10.25 | 9.78 | 20,720,700 |
May 15, 2023 | 9.75 | 10.21 | 9.71 | 10.06 | 9.60 | 17,911,400 |
May 12, 2023 | 9.87 | 9.87 | 9.48 | 9.67 | 9.22 | 22,323,800 |
May 11, 2023 | 9.84 | 10.10 | 9.74 | 9.77 | 9.32 | 19,493,900 |
May 10, 2023 | 10.69 | 10.79 | 9.96 | 10.12 | 9.65 | 22,544,900 |
May 9, 2023 | 10.58 | 10.69 | 10.03 | 10.56 | 10.07 | 18,524,200 |
May 8, 2023 | 11.11 | 11.23 | 10.63 | 10.70 | 10.21 | 20,500,500 |
May 5, 2023 | 10.74 | 11.08 | 10.28 | 10.94 | 10.43 | 45,327,700 |
May 4, 2023 | 9.44 | 10.25 | 8.99 | 10.06 | 9.60 | 112,613,100 |
May 3, 2023 | 16.25 | 16.65 | 14.75 | 15.05 | 14.35 | 20,269,800 |
May 2, 2023 | 17.45 | 17.49 | 15.97 | 16.19 | 15.44 | 11,397,700 |
May 1, 2023 | 17.64 | 17.82 | 17.39 | 17.52 | 16.71 | 3,841,000 |
Apr 28, 2023 | 17.54 | 17.73 | 17.41 | 17.55 | 16.74 | 4,282,300 |
Apr 27, 2023 | 17.55 | 17.77 | 17.40 | 17.59 | 16.78 | 3,112,200 |
Related Tickers
MTB M&T Bank Corporation
146.38
-0.35%
RF Regions Financial Corporation
19.62
+0.05%
PNC The PNC Financial Services Group, Inc.
156.11
-0.12%
KEY KeyCorp
14.70
+0.62%
CMA Comerica Incorporated
52.07
-0.15%
HBAN Huntington Bancshares Incorporated
13.55
-0.22%
FITB Fifth Third Bancorp
36.90
+0.22%
CFG Citizens Financial Group, Inc.
35.15
+0.43%
USB U.S. Bancorp
41.12
+0.32%
TFC Truist Financial Corporation
38.17
+0.53%