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, 2015 10.67 10.75 10.55 10.56 3,229,570 -0.12(-1.11%)
Apr 29, 2015 10.54 10.75 10.54 10.68 2,477,027 +0.12(+1.12%)
Apr 28, 2015 10.39 10.58 10.35 10.56 2,389,112 +0.19(+1.79%)
Apr 27, 2015 10.50 10.60 10.34 10.38 2,879,118 -0.13(-1.27%)
Apr 24, 2015 10.54 10.59 10.49 10.51 2,017,182 -0.10(-0.91%)
Apr 23, 2015 10.71 10.73 10.56 10.61 2,203,238 -0.13(-1.24%)
Apr 22, 2015 10.74 10.77 10.57 10.74 2,952,382 +0.04(+0.42%)
Apr 21, 2015 10.75 10.83 10.66 10.70 2,914,893 +0.04(+0.42%)
Apr 20, 2015 10.84 10.84 10.55 10.65 3,200,186 +0.07(+0.63%)
Apr 17, 2015 10.56 10.80 10.53 10.58 5,625,990 -0.20(-1.86%)
Apr 16, 2015 10.72 10.81 10.63 10.78 3,265,072 +0.04(+0.35%)
Apr 15, 2015 10.61 10.83 10.58 10.75 2,202,253 +0.14(+1.33%)
Apr 14, 2015 10.64 10.70 10.55 10.61 1,946,550 -0.10(-0.90%)
Apr 13, 2015 10.65 10.73 10.61 10.70 1,675,636 +0.07(+0.63%)
Apr 10, 2015 10.58 10.65 10.48 10.64 2,416,707 +0.04(+0.42%)
Apr 09, 2015 10.55 10.61 10.45 10.59 1,980,119 +0.03(+0.28%)
Apr 08, 2015 10.56 10.61 10.52 10.56 1,524,639 +0.01(+0.07%)
Apr 07, 2015 10.59 10.67 10.55 10.55 1,306,527 -0.03(-0.28%)
Apr 06, 2015 10.52 10.64 10.40 10.58 2,467,965 -0.06(-0.56%)
Apr 02, 2015 10.58 10.64 10.64 10.64 1,359,698 +0.07(+0.63%)
Apr 01, 2015 10.56 10.63 10.50 10.58 2,098,414 -0.01(-0.14%)
Mar 31, 2015 10.59 10.62 10.52 10.59 2,516,075 -0.06(-0.56%)
Mar 30, 2015 10.49 10.71 10.47 10.65 2,809,465 +0.23(+2.21%)
Mar 27, 2015 10.27 10.42 10.21 10.42 4,096,885 +0.13(+1.30%)
Mar 26, 2015 10.34 10.38 10.18 10.29 7,611,502 -0.07(-0.72%)
Mar 25, 2015 10.54 10.56 10.34 10.36 2,689,677 -0.19(-1.76%)
Mar 24, 2015 10.61 10.68 10.53 10.55 3,437,257 -0.08(-0.77%)
Mar 23, 2015 10.72 10.75 10.61 10.63 2,224,459 -0.08(-0.76%)
Mar 20, 2015 10.67 10.73 10.58 10.71 4,885,695 +0.14(+1.33%)
Mar 19, 2015 10.73 10.73 10.52 10.57 6,006,255 -0.16(-1.45%)
Mar 18, 2015 10.86 11.01 10.70 10.73 3,105,970 -0.16(-1.43%)
Mar 17, 2015 10.70 10.88 10.69 10.88 3,441,163 +0.10(+0.96%)
Mar 16, 2015 10.85 10.88 10.74 10.78 4,505,944 -0.01(-0.14%)
Mar 13, 2015 10.85 10.86 10.70 10.79 2,848,578 -0.06(-0.55%)
Mar 12, 2015 10.73 10.89 10.73 10.85 2,678,362 +0.18(+1.67%)
Mar 11, 2015 10.59 10.68 10.55 10.67 3,770,280 +0.12(+1.12%)
Mar 10, 2015 10.59 10.63 10.53 10.55 3,598,983 -0.13(-1.24%)
Mar 09, 2015 10.61 10.72 10.58 10.69 4,924,907 +0.07(+0.70%)
Mar 06, 2015 10.51 10.76 10.47 10.61 6,943,800 +0.13(+1.27%)
Mar 05, 2015 10.47 10.53 10.36 10.48 2,319,094 +0.02(+0.21%)
Mar 04, 2015 10.50 10.55 10.40 10.46 5,123,451 -0.09(-0.84%)
Mar 03, 2015 10.56 10.66 10.55 10.55 2,001,902 -0.07(-0.69%)
Mar 02, 2015 10.55 10.66 10.53 10.62 2,581,178 +0.07(+0.70%)
Feb 27, 2015 10.65 10.67 10.51 10.55 4,037,729 -0.13(-1.24%)
Feb 26, 2015 10.62 10.69 10.57 10.68 1,861,295 +0.07(+0.70%)
Feb 25, 2015 10.63 10.67 10.57 10.61 1,611,241 -0.04(-0.42%)
Feb 24, 2015 10.59 10.79 10.59 10.65 2,471,835 +0.07(+0.63%)
Feb 23, 2015 10.57 10.61 10.50 10.58 2,225,500 -0.05(-0.49%)
Feb 20, 2015 10.51 10.65 10.40 10.64 2,347,422 +0.10(+0.98%)
Feb 19, 2015 10.46 10.59 10.38 10.53 1,935,000 +0.02(+0.21%)
Feb 18, 2015 10.78 10.78 10.47 10.51 3,968,836 -0.30(-2.73%)
Feb 17, 2015 10.69 10.82 10.57 10.81 3,369,837 +0.14(+1.31%)
Feb 13, 2015 10.57 10.67 10.67 10.67 3,953,615 +0.13(+1.19%)
Feb 12, 2015 10.33 10.54 10.28 10.54 2,892,793 +0.29(+2.81%)
Feb 11, 2015 10.19 10.30 10.15 10.25 2,687,399 +0.04(+0.43%)
Feb 10, 2015 10.22 10.24 10.10 10.21 3,160,986 +0.09(+0.88%)
Feb 09, 2015 10.12 10.21 10.09 10.12 2,506,277 -0.10(-0.94%)
Feb 06, 2015 10.24 10.36 10.19 10.22 3,981,899 +0.07(+0.65%)
Feb 05, 2015 10.04 10.16 9.979 10.15 1,985,680 +0.17(+1.70%)
Feb 04, 2015 9.942 10.07 9.912 9.979 2,948,316 +0.01(+0.07%)
Feb 03, 2015 9.876 9.990 9.876 9.972 2,952,653 +0.18(+1.81%)
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.