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 29, 2011 6.298 6.425 6.227 6.362 4,870,378 +0.01(+0.11%)
Jul 28, 2011 6.418 6.468 6.333 6.355 4,024,497 -0.06(-0.88%)
Jul 27, 2011 6.595 6.609 6.404 6.411 5,918,627 -0.21(-3.21%)
Jul 26, 2011 6.694 6.744 6.602 6.623 6,645,295 -0.01(-0.21%)
Jul 25, 2011 6.673 6.730 6.595 6.638 6,564,945 -0.10(-1.47%)
Jul 22, 2011 6.680 6.744 6.673 6.737 4,988,567 -0.08(-1.24%)
Jul 21, 2011 6.694 6.836 6.659 6.822 10,902,052 +0.18(+2.77%)
Jul 20, 2011 6.652 6.723 6.602 6.638 7,864,038 -0.01(-0.11%)
Jul 19, 2011 6.638 6.694 6.439 6.645 8,035,159 +0.03(+0.43%)
Jul 18, 2011 6.744 6.772 6.542 6.616 10,266,416 -0.18(-2.60%)
Jul 15, 2011 6.885 7.207 6.701 6.793 21,812,496 +0.08(+1.27%)
Jul 14, 2011 6.928 6.928 6.631 6.708 8,884,583 -0.17(-2.47%)
Jul 13, 2011 6.758 6.970 6.737 6.878 8,352,472 +0.14(+2.10%)
Jul 12, 2011 6.567 6.829 6.567 6.737 7,613,236 +0.14(+2.15%)
Jul 11, 2011 6.666 6.680 6.531 6.595 6,227,730 -0.07(-1.06%)
Jul 08, 2011 6.680 6.680 6.588 6.666 2,636,326 -0.11(-1.67%)
Jul 07, 2011 6.687 6.822 6.666 6.779 3,931,404 +0.16(+2.35%)
Jul 06, 2011 6.645 6.666 6.588 6.623 3,028,151 -0.05(-0.74%)
Jul 05, 2011 6.822 6.843 6.645 6.673 3,070,703 -0.19(-2.78%)
Jul 01, 2011 6.751 6.892 6.701 6.864 3,576,404 +0.11(+1.68%)
Jun 30, 2011 6.758 6.772 6.638 6.751 6,872,800 +0.01(+0.10%)
Jun 29, 2011 6.708 6.772 6.631 6.744 7,874,645 +0.09(+1.38%)
Jun 28, 2011 6.765 6.807 6.645 6.652 5,627,569 -0.08(-1.26%)
Jun 27, 2011 6.751 6.836 6.723 6.737 5,920,959 -0.01(-0.21%)
Jun 24, 2011 6.963 6.991 6.744 6.751 6,665,261 -0.22(-3.15%)
Jun 23, 2011 7.013 7.027 6.892 6.970 3,972,545 -0.12(-1.70%)
Jun 22, 2011 7.119 7.161 7.041 7.090 3,371,044 -0.04(-0.60%)
Jun 21, 2011 7.182 7.204 7.076 7.133 3,508,469 +0.00(+0.00%)
Jun 20, 2011 7.112 7.204 7.087 7.133 5,607,998 -0.10(-1.37%)
Jun 17, 2011 7.034 7.274 7.020 7.232 6,641,837 +0.27(+3.86%)
Jun 16, 2011 6.970 7.034 6.914 6.963 5,124,057 -0.01(-0.20%)
Jun 15, 2011 7.006 7.055 6.899 6.977 3,822,360 -0.07(-1.00%)
Jun 14, 2011 7.055 7.140 7.013 7.048 4,588,883 +0.05(+0.71%)
Jun 13, 2011 6.836 7.041 6.829 6.998 7,316,682 +0.21(+3.02%)
Jun 10, 2011 6.786 6.829 6.602 6.793 6,057,657 -0.03(-0.42%)
Jun 09, 2011 6.864 6.899 6.807 6.822 4,353,453 -0.03(-0.41%)
Jun 08, 2011 6.942 6.963 6.814 6.850 4,274,208 -0.08(-1.22%)
Jun 07, 2011 6.984 7.083 6.935 6.935 3,507,775 -0.01(-0.10%)
Jun 06, 2011 7.083 7.104 6.935 6.942 3,702,052 -0.18(-2.48%)
Jun 03, 2011 7.013 7.232 6.956 7.119 5,828,541 -0.20(-2.71%)
May 24, 2011 7.267 7.345 7.242 7.317 3,923,644 +0.06(+0.78%)
May 23, 2011 7.168 7.317 7.140 7.260 3,317,931 +0.00(+0.00%)
May 20, 2011 7.408 7.444 7.260 7.260 2,578,570 -0.18(-2.38%)
May 19, 2011 7.493 7.493 7.324 7.437 3,659,015 -0.01(-0.09%)
May 18, 2011 7.458 7.500 7.408 7.444 3,537,089 -0.02(-0.28%)
May 17, 2011 7.274 7.500 7.267 7.465 3,889,634 +0.18(+2.52%)
May 16, 2011 7.218 7.394 7.218 7.281 3,720,504 +0.03(+0.39%)
May 13, 2011 7.387 7.387 7.232 7.253 5,337,007 -0.12(-1.63%)
May 12, 2011 7.500 7.500 7.288 7.373 4,222,824 -0.12(-1.60%)
May 11, 2011 7.550 7.599 7.458 7.493 3,968,264 -0.10(-1.30%)
May 10, 2011 7.465 7.599 7.423 7.592 4,713,944 +0.18(+2.38%)
May 09, 2011 7.762 7.769 7.401 7.415 5,573,609 -0.35(-4.55%)
May 06, 2011 7.825 7.882 7.741 7.769 2,989,121 +0.04(+0.46%)
May 05, 2011 7.889 7.932 7.691 7.734 4,127,751 -0.18(-2.32%)
May 04, 2011 7.917 7.953 7.783 7.917 5,773,975 +0.00(+0.00%)
May 03, 2011 7.670 7.917 7.628 7.917 6,029,517 +0.24(+3.13%)
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.