Skip to main content

First Horizon Corp (NY: FHN )

14.45 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.59 17.85 17.34 17.59 4,322,829 +0.28(+1.60%)
Oct 30, 2007 17.40 17.60 17.24 17.32 2,700,989 -0.09(-0.50%)
Oct 29, 2007 17.40 17.50 17.14 17.40 2,089,372 +0.25(+1.45%)
Oct 26, 2007 16.91 17.32 16.47 17.16 4,188,824 +0.57(+3.42%)
Oct 25, 2007 16.35 16.75 16.24 16.59 3,402,734 +0.22(+1.36%)
Oct 24, 2007 16.76 16.77 16.12 16.37 4,294,781 -0.47(-2.77%)
Oct 23, 2007 16.95 17.02 16.52 16.83 3,648,952 +0.14(+0.85%)
Oct 22, 2007 16.32 16.87 16.18 16.69 5,281,316 +0.34(+2.06%)
Oct 19, 2007 16.37 16.69 16.10 16.35 6,211,491 +0.37(+2.32%)
Oct 18, 2007 16.47 16.73 15.86 15.98 5,627,445 -0.91(-5.39%)
Oct 17, 2007 16.70 17.79 16.36 16.89 4,909,395 +0.35(+2.12%)
Oct 16, 2007 17.07 17.08 16.37 16.54 3,454,632 -0.53(-3.08%)
Oct 15, 2007 17.40 17.57 16.97 17.07 2,495,832 -0.36(-2.09%)
Oct 12, 2007 17.94 18.00 17.32 17.43 4,100,166 -0.42(-2.34%)
Oct 11, 2007 18.36 18.38 17.65 17.85 2,908,815 -0.38(-2.11%)
Oct 10, 2007 18.30 18.43 18.04 18.23 1,842,264 -0.09(-0.52%)
Oct 09, 2007 18.49 18.62 18.11 18.33 1,671,497 -0.11(-0.62%)
Oct 08, 2007 19.05 19.18 18.36 18.44 2,048,459 -0.57(-3.02%)
Oct 05, 2007 18.71 19.03 18.71 19.02 1,865,092 +0.30(+1.62%)
Oct 04, 2007 19.08 19.27 18.61 18.71 1,631,326 -0.32(-1.70%)
Oct 03, 2007 18.67 19.27 18.67 19.04 2,230,195 +0.18(+0.97%)
Oct 02, 2007 18.69 19.02 18.63 18.86 2,186,318 +0.32(+1.71%)
Oct 01, 2007 17.98 18.86 17.98 18.54 3,293,929 +0.55(+3.08%)
Sep 28, 2007 18.25 18.41 17.91 17.98 2,554,978 -0.63(-3.41%)
Sep 27, 2007 18.65 18.86 18.55 18.62 1,466,637 -0.04(-0.22%)
Sep 26, 2007 19.11 19.14 15.34 18.66 3,437,421 -0.38(-1.98%)
Sep 25, 2007 18.99 19.50 18.66 19.04 3,052,899 +0.07(+0.36%)
Sep 24, 2007 19.51 19.71 18.96 18.97 2,398,590 -0.60(-3.07%)
Sep 21, 2007 19.66 20.03 19.50 19.57 2,290,230 -0.25(-1.26%)
Sep 20, 2007 20.49 20.53 19.73 19.82 1,952,254 -0.78(-3.77%)
Sep 19, 2007 20.75 21.08 20.46 20.60 2,322,311 -0.16(-0.78%)
Sep 18, 2007 19.78 20.76 19.69 20.76 3,151,508 +1.01(+5.12%)
Sep 17, 2007 19.88 19.90 19.62 19.75 1,890,440 -0.22(-1.11%)
Sep 14, 2007 19.66 20.00 19.46 19.97 1,960,259 +0.22(+1.13%)
Sep 13, 2007 19.93 20.09 19.61 19.75 1,981,309 -0.13(-0.64%)
Sep 12, 2007 19.50 20.14 19.50 19.87 3,728,554 -0.13(-0.64%)
Sep 11, 2007 20.07 20.38 19.74 20.00 1,738,351 -0.01(-0.03%)
Sep 10, 2007 20.16 20.29 19.59 20.01 2,621,091 -0.09(-0.44%)
Sep 07, 2007 20.38 21.05 20.02 20.10 2,300,755 -0.44(-2.14%)
Sep 06, 2007 20.62 20.88 20.31 20.54 1,967,226 +0.04(+0.20%)
Sep 05, 2007 20.39 20.66 20.17 20.49 2,260,287 -0.18(-0.85%)
Sep 04, 2007 20.70 21.11 20.58 20.67 2,494,350 -0.03(-0.13%)
Aug 31, 2007 20.41 21.26 20.22 20.70 4,489,445 +0.65(+3.23%)
Aug 30, 2007 20.03 20.55 19.68 20.05 2,752,279 +0.02(+0.10%)
Aug 29, 2007 19.65 20.05 19.32 20.03 2,706,029 +0.56(+2.88%)
Aug 28, 2007 20.13 20.14 19.45 19.47 1,786,528 -0.82(-4.06%)
Aug 27, 2007 20.60 20.72 20.18 20.29 1,148,032 -0.40(-1.96%)
Aug 24, 2007 20.65 20.74 20.25 20.70 2,019,998 -0.03(-0.16%)
Aug 23, 2007 21.50 21.96 20.61 20.73 2,859,749 -0.70(-3.27%)
Aug 22, 2007 21.68 21.97 21.05 21.43 2,257,174 -0.13(-0.59%)
Aug 21, 2007 21.27 21.74 21.07 21.56 2,101,379 +0.18(+0.82%)
Aug 20, 2007 21.85 22.03 20.96 21.39 2,690,317 -0.24(-1.09%)
Aug 17, 2007 22.13 24.93 20.99 21.62 8,165,355 +0.63(+2.99%)
Aug 16, 2007 18.96 21.49 18.65 20.99 7,230,025 +1.84(+9.62%)
Aug 15, 2007 19.62 20.29 19.10 19.15 4,965,632 -0.43(-2.20%)
Aug 14, 2007 20.35 20.36 19.56 19.58 4,001,752 -0.63(-3.10%)
Aug 13, 2007 21.27 21.35 20.14 20.21 3,818,237 -0.69(-3.29%)
Aug 10, 2007 20.53 21.52 20.24 20.90 4,923,063 -0.83(-3.82%)
Aug 09, 2007 22.28 23.38 20.36 21.73 6,554,775 -1.03(-4.51%)
Aug 08, 2007 20.91 23.61 20.91 22.75 8,740,518 +1.09(+5.01%)
Aug 07, 2007 20.85 22.46 18.98 21.67 10,138,117 +1.39(+6.85%)
Aug 06, 2007 19.33 20.31 19.21 20.28 7,589,710 +0.82(+4.19%)
Aug 03, 2007 19.68 21.20 19.03 19.46 8,963,391 -1.74(-8.21%)
Aug 02, 2007 21.47 21.79 21.01 21.20 4,472,159 -0.16(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.