Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Horizon Corp (NY: FHN )

19.69 +0.09 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.920 7.395 6.920 7.360 2,009,282 +0.34(+4.91%)
Nov 26, 2008 6.803 7.057 6.644 7.016 4,330,975 +0.13(+1.90%)
Nov 25, 2008 6.913 7.050 6.417 6.885 8,351,245 +0.36(+5.49%)
Nov 24, 2008 6.252 6.679 5.487 6.527 8,422,905 +0.96(+17.33%)
Nov 21, 2008 5.680 5.804 5.026 5.563 14,251,002 +0.08(+1.38%)
Nov 20, 2008 6.334 6.451 5.123 5.487 13,471,370 -0.99(-15.30%)
Nov 19, 2008 6.803 7.147 6.389 6.479 10,880,231 -0.53(-7.56%)
Nov 18, 2008 6.410 7.009 6.266 7.009 8,781,985 +0.66(+10.41%)
Nov 17, 2008 6.596 6.754 6.204 6.348 4,677,877 -0.39(-5.73%)
Nov 14, 2008 6.741 7.223 6.713 6.734 5,527,465 -0.21(-3.07%)
Nov 13, 2008 6.885 6.982 5.990 6.947 8,803,410 +0.21(+3.06%)
Nov 12, 2008 7.250 7.333 6.699 6.741 5,688,354 -0.56(-7.64%)
Nov 11, 2008 7.422 7.643 7.126 7.298 4,995,191 -0.19(-2.57%)
Nov 10, 2008 7.890 8.049 7.319 7.491 4,680,578 -0.26(-3.37%)
Nov 07, 2008 7.457 7.808 7.229 7.753 5,400,766 +0.44(+6.03%)
Nov 06, 2008 7.946 8.166 7.243 7.312 5,826,440 -0.49(-6.27%)
Nov 05, 2008 8.173 8.331 7.746 7.801 4,796,826 -0.53(-6.36%)
Nov 04, 2008 8.434 8.434 8.035 8.331 8,059,159 +0.14(+1.68%)
Nov 03, 2008 7.877 8.255 7.863 8.193 5,065,625 -0.01(-0.08%)
Oct 31, 2008 7.904 8.434 7.877 8.200 6,292,122 +0.17(+2.06%)
Oct 30, 2008 8.262 8.262 7.422 8.035 6,806,668 +0.07(+0.86%)
Oct 29, 2008 7.498 8.217 7.133 7.966 8,653,741 +0.42(+5.57%)
Oct 28, 2008 7.078 7.560 6.507 7.546 8,391,449 +0.95(+14.40%)
Oct 27, 2008 6.142 7.643 6.142 6.596 11,768,642 +0.65(+10.88%)
Oct 24, 2008 6.341 6.954 5.935 5.949 11,464,529 -1.29(-17.79%)
Oct 23, 2008 7.546 7.946 6.775 7.236 8,292,892 -0.48(-6.16%)
Oct 22, 2008 7.739 8.090 7.457 7.711 7,391,904 -0.24(-3.03%)
Oct 21, 2008 7.560 8.359 7.443 7.952 8,155,646 +0.14(+1.76%)
Oct 20, 2008 8.083 8.083 7.670 7.815 12,018,937 -0.13(-1.65%)
Oct 17, 2008 7.402 8.035 7.085 7.946 12,806,068 +0.15(+1.94%)
Oct 16, 2008 7.581 7.987 7.229 7.794 9,091,940 +0.10(+1.25%)
Oct 15, 2008 7.271 8.262 7.057 7.698 12,471,214 -0.05(-0.62%)
Oct 14, 2008 7.236 8.262 7.154 7.746 21,238,656 +1.41(+22.28%)
Oct 13, 2008 6.548 6.796 5.804 6.334 8,292,493 +0.75(+13.44%)
Oct 10, 2008 5.095 5.687 4.744 5.584 14,970,684 +0.37(+7.13%)
Oct 09, 2008 6.259 7.236 5.143 5.212 14,789,785 -0.74(-12.49%)
Oct 08, 2008 6.507 6.602 5.611 5.956 5,975,583 -0.30(-4.84%)
Oct 07, 2008 7.567 7.567 6.252 6.259 5,843,301 -0.65(-9.37%)
Oct 06, 2008 6.988 7.367 6.128 6.906 6,660,912 -0.66(-8.74%)
Oct 03, 2008 7.959 8.538 6.920 7.567 7,836,459 -0.21(-2.74%)
Oct 02, 2008 7.849 7.939 7.319 7.780 6,591,798 +0.04(+0.53%)
Oct 01, 2008 6.596 8.262 6.231 7.739 6,915,781 +1.29(+20.09%)
Sep 30, 2008 6.059 6.954 5.873 6.445 9,250,465 +1.45(+29.10%)
Sep 29, 2008 6.982 7.278 4.413 4.992 18,231,952 -2.77(-35.67%)
Sep 26, 2008 7.629 7.939 6.968 7.760 0 -0.50(-6.08%)
Sep 25, 2008 8.531 8.606 8.049 8.262 4,532,575 +0.11(+1.35%)
Sep 24, 2008 8.262 8.572 7.904 8.152 4,772,390 +0.06(+0.77%)
Sep 23, 2008 8.861 8.861 7.429 8.090 9,934,999 -0.48(-5.55%)
Sep 22, 2008 9.984 9.984 8.297 8.565 7,001,707 -1.42(-14.21%)
Sep 19, 2008 11.90 12.32 8.682 9.984 0 +0.90(+9.85%)
Sep 18, 2008 7.815 10.47 6.087 9.088 26,613,212 +1.55(+20.55%)
Sep 17, 2008 7.629 8.083 7.202 7.539 12,113,182 -0.41(-5.19%)
Sep 16, 2008 7.126 8.159 7.126 7.952 14,756,079 +0.36(+4.81%)
Sep 15, 2008 7.333 8.021 7.298 7.587 12,296,574 -0.40(-5.00%)
Sep 12, 2008 7.374 8.159 7.312 7.987 8,923,576 +0.48(+6.32%)
Sep 11, 2008 7.188 7.539 7.092 7.512 10,280,503 +0.06(+0.83%)
Sep 10, 2008 7.828 8.166 7.154 7.450 10,024,180 -0.23(-3.03%)
Sep 09, 2008 8.124 8.618 7.529 7.683 12,779,501 -0.65(-7.78%)
Sep 08, 2008 8.638 9.012 7.957 8.331 16,112,837 +0.57(+7.41%)
Sep 05, 2008 7.215 7.776 6.915 7.756 0 +0.40(+5.45%)
Sep 04, 2008 7.696 7.850 7.315 7.356 10,001,423 -0.49(-6.22%)
Sep 03, 2008 7.349 8.004 7.021 7.843 17,102,608 +0.03(+0.43%)
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.