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 31, 2014 8.736 8.772 8.597 8.619 2,422,936 -0.16(-1.83%)
Jul 30, 2014 8.729 8.824 8.707 8.780 2,012,125 +0.10(+1.18%)
Jul 29, 2014 8.707 8.780 8.648 8.677 1,852,448 -0.01(-0.17%)
Jul 28, 2014 8.809 8.838 8.670 8.692 2,148,342 -0.12(-1.33%)
Jul 25, 2014 8.765 8.875 8.743 8.809 3,010,820 +0.01(+0.17%)
Jul 24, 2014 8.685 8.919 8.663 8.794 4,478,583 +0.13(+1.52%)
Jul 23, 2014 8.553 8.677 8.502 8.663 4,118,558 +0.11(+1.28%)
Jul 22, 2014 8.553 8.626 8.502 8.553 4,341,635 +0.02(+0.26%)
Jul 21, 2014 8.516 8.597 8.414 8.531 2,843,261 -0.04(-0.51%)
Jul 18, 2014 8.597 8.633 8.421 8.575 5,214,532 +0.18(+2.18%)
Jul 17, 2014 8.524 8.582 8.377 8.392 3,390,713 -0.20(-2.30%)
Jul 16, 2014 8.721 8.729 8.568 8.590 3,053,448 -0.12(-1.43%)
Jul 15, 2014 8.568 8.721 8.546 8.714 3,215,852 +0.18(+2.14%)
Jul 14, 2014 8.560 8.619 8.494 8.531 2,302,267 +0.01(+0.17%)
Jul 11, 2014 8.494 8.553 8.429 8.516 1,598,738 -0.02(-0.26%)
Jul 10, 2014 8.451 8.597 8.399 8.538 2,807,726 -0.05(-0.60%)
Jul 09, 2014 8.582 8.648 8.568 8.590 2,256,949 +0.02(+0.26%)
Jul 08, 2014 8.677 8.685 8.531 8.568 2,128,708 -0.12(-1.43%)
Jul 07, 2014 8.721 8.758 8.670 8.692 1,743,941 -0.08(-0.92%)
Jul 03, 2014 8.699 8.772 8.772 8.772 968,636 +0.14(+1.61%)
Jul 02, 2014 8.729 8.743 8.626 8.633 1,801,516 -0.11(-1.26%)
Jul 01, 2014 8.729 8.853 8.692 8.743 3,034,706 +0.07(+0.76%)
Jun 30, 2014 8.677 8.732 8.619 8.677 2,477,351 -0.06(-0.67%)
Jun 27, 2014 8.626 8.736 8.590 8.736 2,483,282 +0.08(+0.93%)
Jun 26, 2014 8.663 8.663 8.531 8.655 2,273,144 -0.02(-0.25%)
Jun 25, 2014 8.597 8.685 8.509 8.677 2,431,682 +0.05(+0.59%)
Jun 24, 2014 8.655 8.794 8.619 8.626 2,010,617 -0.04(-0.51%)
Jun 23, 2014 8.692 8.729 8.648 8.670 2,317,544 -0.04(-0.50%)
Jun 20, 2014 8.736 8.824 8.707 8.714 3,835,815 -0.01(-0.08%)
Jun 19, 2014 8.838 8.838 8.626 8.721 3,178,495 -0.10(-1.08%)
Jun 18, 2014 8.824 8.853 8.685 8.816 2,932,029 -0.01(-0.08%)
Jun 17, 2014 8.670 8.890 8.663 8.824 2,660,356 +0.16(+1.86%)
Jun 16, 2014 8.729 8.736 8.619 8.663 2,047,467 -0.09(-1.00%)
Jun 13, 2014 8.816 8.911 8.743 8.751 1,964,548 -0.06(-0.66%)
Jun 12, 2014 8.765 8.860 8.714 8.809 2,604,971 +0.02(+0.25%)
Jun 11, 2014 8.802 8.824 8.751 8.787 1,559,234 -0.06(-0.66%)
Jun 10, 2014 8.853 8.853 8.736 8.846 1,978,703 +0.13(+1.50%)
Jun 06, 2014 8.642 8.722 8.620 8.714 2,274,431 +0.07(+0.84%)
Jun 05, 2014 8.532 8.663 8.445 8.642 2,617,337 +0.10(+1.19%)
Jun 04, 2014 8.489 8.572 8.452 8.540 2,981,866 +0.02(+0.26%)
Jun 03, 2014 8.416 8.547 8.408 8.518 2,993,400 +0.07(+0.78%)
Jun 02, 2014 8.372 8.496 8.270 8.452 1,869,920 +0.10(+1.22%)
May 30, 2014 8.357 8.401 8.328 8.350 2,659,277 -0.01(-0.17%)
May 29, 2014 8.408 8.408 8.321 8.365 2,822,837 -0.02(-0.26%)
May 28, 2014 8.394 8.452 8.277 8.387 2,351,751 +0.00(+0.00%)
May 27, 2014 8.306 8.408 8.285 8.387 1,969,658 +0.11(+1.32%)
May 23, 2014 8.263 8.277 8.277 8.277 2,120,956 +0.00(+0.04%)
May 22, 2014 8.263 8.343 8.248 8.274 904,629 +0.00(+0.04%)
May 21, 2014 8.255 8.343 8.204 8.270 2,575,382 +0.04(+0.44%)
May 20, 2014 8.270 8.270 8.124 8.234 2,048,809 -0.03(-0.35%)
May 19, 2014 8.146 8.285 8.110 8.263 1,866,323 +0.12(+1.43%)
May 16, 2014 8.175 8.204 8.051 8.146 1,678,988 -0.02(-0.27%)
May 15, 2014 8.263 8.270 8.015 8.168 4,016,863 -0.12(-1.49%)
May 14, 2014 8.518 8.532 8.285 8.292 1,760,765 -0.25(-2.90%)
May 13, 2014 8.576 8.576 8.459 8.540 1,610,017 -0.04(-0.42%)
May 12, 2014 8.430 8.594 8.394 8.576 1,326,911 +0.19(+2.26%)
May 09, 2014 8.343 8.394 8.255 8.387 1,741,798 +0.03(+0.35%)
May 08, 2014 8.241 8.394 8.212 8.357 4,699,991 +0.09(+1.15%)
May 07, 2014 8.190 8.263 8.095 8.263 1,537,667 +0.09(+1.16%)
May 06, 2014 8.285 8.314 8.153 8.168 1,641,173 -0.15(-1.84%)
May 05, 2014 8.365 8.387 8.263 8.321 1,298,022 -0.09(-1.13%)
May 02, 2014 8.387 8.565 8.365 8.416 2,106,701 +0.06(+0.70%)
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.