Skip to main content

First Horizon Corp (NY: FHN )

14.27 -0.12 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.101 8.158 7.988 8.101 2,929,287 -0.05(-0.61%)
Jul 29, 2010 8.299 8.313 8.052 8.151 2,895,865 -0.16(-1.95%)
Jul 28, 2010 8.313 8.356 8.165 8.313 4,600 +0.00(+0.00%)
Jul 27, 2010 8.313 8.447 8.271 8.313 3,458 +0.01(+0.17%)
Jul 26, 2010 8.080 8.354 8.024 8.299 4,576,382 +0.19(+2.35%)
Jul 23, 2010 7.918 8.137 7.798 8.108 6,537,939 +0.16(+2.04%)
Jul 22, 2010 7.819 7.974 7.741 7.946 6,964 +0.23(+3.02%)
Jul 21, 2010 8.151 8.285 7.685 7.713 7,508,915 -0.33(-4.13%)
Jul 20, 2010 8.045 8.073 7.911 8.045 6,186,357 -0.04(-0.44%)
Jul 19, 2010 8.122 8.264 7.861 8.080 8,258,375 -0.25(-2.97%)
Jul 16, 2010 8.327 8.793 8.278 8.327 11,298,682 -0.20(-2.32%)
Jul 15, 2010 8.666 8.695 8.433 8.525 6,779,590 -0.13(-1.55%)
Jul 14, 2010 8.786 8.786 8.567 8.659 4,943,259 -0.14(-1.61%)
Jul 13, 2010 8.652 8.843 8.631 8.801 4,753,961 +0.23(+2.72%)
Jul 12, 2010 8.469 8.624 8.405 8.567 3,207,757 +0.06(+0.66%)
Jul 09, 2010 8.511 8.610 8.193 8.511 2,993,081 +0.20(+2.47%)
Jul 08, 2010 8.228 8.320 8.151 8.306 4,249,955 +0.13(+1.64%)
Jul 07, 2010 7.783 8.193 7.734 8.172 4,097,653 +0.38(+4.90%)
Jul 06, 2010 7.791 7.932 7.678 7.791 1,687 +0.04(+0.46%)
Jul 02, 2010 7.755 7.879 7.600 7.755 3,276,041 -0.02(-0.27%)
Jul 01, 2010 8.073 8.186 7.670 7.776 6,787,888 -0.31(-3.84%)
Jun 30, 2010 8.306 8.391 8.080 8.087 3,920,083 -0.18(-2.14%)
Jun 29, 2010 8.264 8.479 8.221 8.264 1,878 -0.54(-6.17%)
Jun 25, 2010 8.808 8.808 8.440 8.808 5,089,198 +0.41(+4.88%)
Jun 24, 2010 8.412 8.546 8.356 8.398 4,692,560 -0.09(-1.08%)
Jun 23, 2010 8.469 8.567 8.391 8.490 5,356,810 +0.02(+0.25%)
Jun 22, 2010 8.497 8.617 8.447 8.469 3,879,834 -0.03(-0.33%)
Jun 21, 2010 8.525 8.575 8.426 8.497 3,650,074 +0.03(+0.33%)
Jun 18, 2010 8.469 8.511 8.327 8.469 3,581,351 +0.06(+0.76%)
Jun 17, 2010 8.546 8.546 8.299 8.405 2,872,917 -0.11(-1.24%)
Jun 16, 2010 8.433 8.624 8.391 8.511 2,923,207 +0.01(+0.08%)
Jun 15, 2010 8.370 8.532 8.271 8.504 3,114,916 +0.25(+2.99%)
Jun 14, 2010 8.433 8.476 8.228 8.257 3,075,326 -0.14(-1.68%)
Jun 11, 2010 8.172 8.405 8.144 8.398 3,462,107 +0.13(+1.62%)
Jun 10, 2010 8.158 8.264 8.052 8.264 5,044,653 +0.26(+3.27%)
Jun 09, 2010 8.271 8.334 7.988 8.002 5,406,869 -0.31(-3.74%)
Jun 08, 2010 8.327 8.370 8.122 8.313 5,403,473 +0.01(+0.17%)
Jun 07, 2010 8.370 8.504 8.285 8.299 3,999,411 -0.05(-0.59%)
Jun 04, 2010 8.348 8.610 8.320 8.348 3,372,955 -0.41(-4.68%)
Jun 03, 2010 8.928 8.963 8.702 8.758 1,949,744 -0.13(-1.43%)
Jun 02, 2010 8.603 8.885 8.553 8.885 3,198,132 +0.32(+3.80%)
Jun 01, 2010 8.709 8.857 8.553 8.560 2,895,764 -0.23(-2.65%)
May 28, 2010 8.793 8.977 8.723 8.793 3,932,541 -0.20(-2.28%)
May 27, 2010 8.899 9.034 8.786 8.998 3,178,639 +0.25(+2.91%)
May 26, 2010 8.970 9.012 8.702 8.744 141 -0.11(-1.28%)
May 25, 2010 8.518 8.928 8.483 8.857 5,032,332 +0.11(+1.21%)
May 24, 2010 9.111 9.140 8.751 8.751 3,073,320 -0.39(-4.25%)
May 21, 2010 8.666 9.168 8.666 9.140 5,676,805 +0.28(+3.19%)
May 20, 2010 8.850 9.118 8.808 8.857 8,285 -0.37(-4.06%)
May 19, 2010 9.387 9.556 9.083 9.231 6,500,545 -0.20(-2.10%)
May 18, 2010 9.818 9.839 9.323 9.429 6,287,411 -0.29(-2.98%)
May 17, 2010 9.648 9.719 9.422 9.719 6,009,437 +0.10(+1.03%)
May 14, 2010 9.620 9.818 9.500 9.620 4,396,507 -0.29(-2.92%)
May 13, 2010 10.04 10.18 9.902 9.909 3,922,844 -0.09(-0.92%)
May 12, 2010 9.994 10.10 9.909 10.00 2,734,615 +0.06(+0.64%)
May 11, 2010 9.980 10.14 9.909 9.938 5,597,405 +0.18(+1.81%)
May 10, 2010 9.634 9.775 9.493 9.761 6,254,845 +0.28(+2.98%)
May 07, 2010 9.521 9.846 9.323 9.479 8,929,055 +0.03(+0.30%)
May 06, 2010 9.450 9.966 9.450 9.450 141 -0.30(-3.04%)
May 05, 2010 9.832 10.03 9.747 9.747 2,830,650 -0.10(-1.00%)
May 04, 2010 9.952 9.980 9.825 9.846 1,415 -0.23(-2.31%)
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.