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 (%)
Apr 30, 2007 26.86 26.98 26.42 26.45 1,436,397 -0.28(-1.03%)
Apr 27, 2007 26.81 26.82 26.57 26.73 1,953,144 -0.18(-0.68%)
Apr 26, 2007 26.87 26.96 26.60 26.91 2,744,645 +0.36(+1.35%)
Apr 25, 2007 26.34 26.67 26.17 26.55 2,718,778 +0.41(+1.57%)
Apr 24, 2007 26.17 26.35 25.98 26.14 1,957,294 -0.01(-0.05%)
Apr 23, 2007 26.69 26.81 26.13 26.15 2,014,217 -0.53(-2.00%)
Apr 20, 2007 26.80 26.96 26.55 26.69 2,300,853 +0.15(+0.56%)
Apr 19, 2007 27.04 27.07 26.17 26.54 6,827,263 -1.25(-4.51%)
Apr 18, 2007 26.71 27.97 26.67 27.79 5,183,296 +1.05(+3.91%)
Apr 17, 2007 26.78 27.01 26.67 26.75 3,002,351 +0.10(+0.38%)
Apr 16, 2007 26.98 27.00 26.49 26.65 3,539,110 +0.10(+0.38%)
Apr 13, 2007 26.25 26.58 26.17 26.55 1,294,813 +0.32(+1.21%)
Apr 12, 2007 26.34 26.39 25.93 26.23 2,403,363 -0.07(-0.28%)
Apr 11, 2007 26.69 26.79 26.17 26.30 3,028,220 -0.42(-1.59%)
Apr 10, 2007 26.63 26.86 26.63 26.73 2,614,568 +0.08(+0.30%)
Apr 09, 2007 26.92 26.92 26.53 26.65 1,990,386 -0.27(-1.00%)
Apr 05, 2007 26.92 26.92 26.60 26.92 2,855,599 +0.00(+0.00%)
Apr 04, 2007 27.25 27.25 26.84 26.92 2,535,592 -0.40(-1.48%)
Apr 03, 2007 27.21 27.42 26.98 27.32 3,209,584 +0.18(+0.65%)
Apr 02, 2007 27.96 27.96 26.78 27.15 5,231,806 -0.87(-3.11%)
Mar 30, 2007 28.05 28.22 27.73 28.02 1,395,632 -0.03(-0.12%)
Mar 29, 2007 28.14 28.33 27.99 28.05 1,416,735 +0.09(+0.31%)
Mar 28, 2007 28.30 28.40 27.89 27.96 2,140,661 -0.44(-1.54%)
Mar 27, 2007 28.42 28.54 28.36 28.40 2,046,532 -0.11(-0.38%)
Mar 26, 2007 28.62 28.66 28.10 28.51 1,156,529 -0.11(-0.38%)
Mar 23, 2007 28.47 28.64 28.37 28.62 849,306 +0.11(+0.38%)
Mar 22, 2007 28.76 28.90 28.45 28.51 1,325,038 -0.26(-0.91%)
Mar 21, 2007 28.04 28.87 27.89 28.77 2,038,714 +0.74(+2.62%)
Mar 20, 2007 27.92 28.07 27.77 28.04 897,859 +0.16(+0.58%)
Mar 19, 2007 27.71 28.00 27.69 27.87 977,609 +0.26(+0.95%)
Mar 16, 2007 27.83 28.04 27.54 27.61 1,853,233 -0.09(-0.32%)
Mar 15, 2007 27.28 27.89 27.28 27.70 1,585,695 +0.37(+1.36%)
Mar 14, 2007 27.35 27.56 25.77 27.33 4,535,780 -0.32(-1.17%)
Mar 13, 2007 28.39 28.25 27.52 27.65 2,122,725 -0.74(-2.61%)
Mar 12, 2007 28.27 28.52 28.10 28.39 1,539,568 -0.16(-0.54%)
Mar 09, 2007 28.89 28.89 28.21 28.55 1,887,328 -0.20(-0.70%)
Mar 08, 2007 28.72 28.99 28.65 28.75 1,325,220 +0.18(+0.64%)
Mar 07, 2007 28.84 28.90 28.55 28.57 1,450,331 -0.35(-1.21%)
Mar 06, 2007 28.41 29.01 28.37 28.92 1,844,191 +0.61(+2.14%)
Mar 05, 2007 28.83 28.83 28.23 28.31 2,873,831 -0.71(-2.46%)
Mar 02, 2007 28.84 29.24 28.75 29.03 1,950,772 +0.11(+0.40%)
Mar 01, 2007 28.77 29.08 28.26 28.91 2,166,592 -0.20(-0.67%)
Feb 28, 2007 29.00 29.29 28.85 29.11 1,315,585 +0.13(+0.47%)
Feb 27, 2007 29.77 29.77 28.66 28.97 2,431,498 -0.93(-3.11%)
Feb 26, 2007 30.17 30.24 29.68 29.91 1,957,268 -0.22(-0.74%)
Feb 23, 2007 30.31 30.39 30.02 30.13 2,762,359 -0.24(-0.78%)
Feb 22, 2007 30.39 30.60 30.29 30.36 858,280 -0.08(-0.27%)
Feb 21, 2007 30.15 30.65 30.14 30.44 1,076,037 +0.03(+0.11%)
Feb 20, 2007 30.05 30.53 30.05 30.41 1,132,663 +0.24(+0.81%)
Feb 16, 2007 29.81 30.37 29.77 30.17 1,534,380 +0.36(+1.22%)
Feb 15, 2007 29.68 29.94 29.67 29.80 1,005,329 +0.13(+0.43%)
Feb 14, 2007 29.62 29.92 29.54 29.68 748,681 +0.05(+0.16%)
Feb 13, 2007 29.51 29.68 29.04 29.63 847,109 +0.11(+0.39%)
Feb 12, 2007 29.72 29.72 29.40 29.51 1,289,797 -0.20(-0.68%)
Feb 09, 2007 30.05 30.13 29.55 29.72 1,226,792 -0.30(-0.99%)
Feb 08, 2007 29.95 30.02 29.45 30.01 2,680,681 -0.09(-0.29%)
Feb 07, 2007 29.99 30.22 29.93 30.10 1,470,491 +0.21(+0.70%)
Feb 06, 2007 29.65 30.02 29.58 29.89 1,627,175 +0.40(+1.37%)
Feb 05, 2007 29.51 29.62 29.37 29.49 1,248,879 -0.01(-0.02%)
Feb 02, 2007 29.38 29.55 29.33 29.49 2,140,513 +0.11(+0.39%)
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.