Skip to main content

First Horizon Corp (NY: FHN )

14.46 +0.19 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.942 7.085 6.924 7.071 2,738,146 +0.10(+1.43%)
Dec 28, 2012 6.921 7.042 6.921 6.971 1,960,124 -0.04(-0.51%)
Dec 27, 2012 7.106 7.121 6.892 7.006 2,860,025 -0.07(-1.01%)
Dec 26, 2012 7.135 7.185 7.063 7.078 1,988,664 -0.04(-0.60%)
Dec 24, 2012 7.135 7.192 6.999 7.121 1,177,851 -0.03(-0.40%)
Dec 21, 2012 7.149 7.213 7.071 7.149 5,404,241 -0.10(-1.38%)
Dec 20, 2012 7.199 7.292 7.171 7.249 2,664,025 +0.05(+0.69%)
Dec 19, 2012 7.206 7.285 7.135 7.199 2,650,781 -0.01(-0.20%)
Dec 18, 2012 6.992 7.220 6.942 7.213 4,765,007 +0.24(+3.48%)
Dec 17, 2012 6.735 6.978 6.692 6.971 3,664,349 +0.26(+3.94%)
Dec 14, 2012 6.742 6.842 6.692 6.707 2,802,198 -0.07(-1.05%)
Dec 13, 2012 6.814 6.885 6.757 6.778 3,098,546 -0.03(-0.42%)
Dec 12, 2012 6.778 6.885 6.728 6.807 3,301,006 +0.07(+1.06%)
Dec 11, 2012 6.721 6.771 6.671 6.735 4,064,212 +0.06(+0.85%)
Dec 10, 2012 6.664 6.728 6.621 6.678 6,501,873 -0.03(-0.43%)
Dec 07, 2012 6.721 6.728 6.650 6.707 2,544,265 +0.02(+0.32%)
Dec 06, 2012 6.700 6.750 6.636 6.685 4,787,376 -0.01(-0.21%)
Dec 05, 2012 6.700 6.771 6.628 6.700 4,817,845 +0.04(+0.64%)
Dec 04, 2012 6.757 6.771 6.543 6.657 10,634,264 -0.09(-1.27%)
Nov 30, 2012 6.835 6.849 6.728 6.742 10,167,055 -0.07(-1.05%)
Nov 29, 2012 6.885 6.892 6.742 6.814 5,231,760 -0.01(-0.21%)
Nov 28, 2012 6.792 6.849 6.700 6.828 5,105,139 +0.00(+0.00%)
Nov 27, 2012 6.842 6.970 6.792 6.828 5,561,361 -0.06(-0.83%)
Nov 26, 2012 6.985 7.006 6.849 6.885 8,770,117 -0.14(-1.93%)
Nov 23, 2012 6.878 7.020 6.842 7.020 1,354,933 +0.18(+2.60%)
Nov 21, 2012 6.913 6.928 6.792 6.842 2,726,602 -0.05(-0.72%)
Nov 20, 2012 6.835 6.928 6.792 6.892 3,023,405 +0.06(+0.83%)
Nov 19, 2012 6.707 6.864 6.700 6.835 5,110,162 +0.20(+3.01%)
Nov 16, 2012 6.536 6.643 6.500 6.636 6,075,259 +0.11(+1.64%)
Nov 15, 2012 6.521 6.625 6.479 6.529 6,181,900 +0.01(+0.11%)
Nov 14, 2012 6.543 6.607 6.497 6.521 7,160,272 -0.01(-0.11%)
Nov 13, 2012 6.529 6.685 6.486 6.529 8,366,658 -0.08(-1.19%)
Nov 12, 2012 6.464 6.657 6.450 6.607 5,238,319 +0.16(+2.54%)
Nov 09, 2012 6.407 6.507 6.350 6.443 5,298,283 +0.03(+0.44%)
Nov 08, 2012 6.557 6.628 6.407 6.415 4,868,303 -0.11(-1.75%)
Nov 07, 2012 6.700 6.760 6.493 6.529 6,416,513 -0.29(-4.18%)
Nov 06, 2012 6.621 6.856 6.571 6.814 7,134,972 +0.24(+3.69%)
Nov 05, 2012 6.557 6.593 6.454 6.571 3,408,292 -0.04(-0.65%)
Nov 02, 2012 6.750 6.750 6.600 6.614 3,475,839 -0.07(-1.07%)
Nov 01, 2012 6.628 6.728 6.521 6.685 6,048,645 +0.05(+0.75%)
Oct 31, 2012 6.593 6.671 6.571 6.636 3,751,616 +0.08(+1.20%)
Oct 26, 2012 6.664 6.557 6.557 6.557 4,015,272 -0.10(-1.50%)
Oct 25, 2012 6.678 6.735 6.600 6.657 3,853,738 +0.06(+0.86%)
Oct 24, 2012 6.600 6.735 6.571 6.600 5,223,301 -0.01(-0.22%)
Oct 23, 2012 6.586 6.678 6.529 6.614 5,083,183 -0.04(-0.54%)
Oct 19, 2012 6.728 6.921 6.343 6.650 11,812,807 -0.25(-3.57%)
Oct 18, 2012 6.892 6.949 6.799 6.896 9,711,287 +0.01(+0.16%)
Oct 17, 2012 6.728 6.913 6.707 6.885 4,929,907 +0.20(+2.99%)
Oct 16, 2012 6.864 6.899 6.657 6.685 5,603,810 -0.15(-2.19%)
Oct 15, 2012 6.807 6.892 6.750 6.835 3,942,940 +0.05(+0.74%)
Oct 12, 2012 7.006 7.020 6.700 6.785 10,286,378 -0.31(-4.32%)
Oct 11, 2012 6.992 7.127 6.963 7.092 6,194,498 +0.17(+2.47%)
Oct 10, 2012 6.906 6.963 6.828 6.921 5,276,931 +0.01(+0.10%)
Oct 09, 2012 6.985 7.052 6.913 6.913 4,510,153 -0.10(-1.42%)
Oct 08, 2012 7.042 7.070 6.949 7.013 2,951,574 -0.06(-0.91%)
Oct 05, 2012 7.120 7.170 7.056 7.077 4,478,037 +0.01(+0.20%)
Oct 04, 2012 6.956 7.113 6.928 7.063 3,618,053 +0.13(+1.85%)
Oct 03, 2012 6.949 6.970 6.878 6.935 3,709,256 +0.01(+0.21%)
Oct 02, 2012 6.949 7.013 6.878 6.921 3,786,655 +0.00(+0.00%)
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.