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 (%)
Sep 30, 2010 8.057 8.200 7.967 8.061 55,127 +0.12(+1.45%)
Sep 29, 2010 7.868 7.988 7.826 7.946 3,850,935 +0.06(+0.72%)
Sep 28, 2010 7.776 7.904 7.727 7.889 17,954 +0.14(+1.82%)
Sep 27, 2010 7.678 7.836 7.639 7.748 4,056,492 +0.05(+0.64%)
Sep 24, 2010 7.727 7.840 7.614 7.699 3,581,566 +0.06(+0.74%)
Sep 23, 2010 7.437 7.713 7.381 7.642 7,121,955 +0.12(+1.60%)
Sep 22, 2010 7.776 7.840 7.515 7.522 3,088,193 -0.27(-3.45%)
Sep 21, 2010 7.861 7.964 7.791 7.791 4,581,202 -0.06(-0.81%)
Sep 20, 2010 7.755 7.875 7.699 7.854 4,576,517 +0.09(+1.18%)
Sep 17, 2010 7.762 7.798 7.635 7.762 3,704,611 +0.03(+0.37%)
Sep 15, 2010 7.678 7.819 7.593 7.734 3,144,273 +0.01(+0.18%)
Sep 14, 2010 7.960 7.960 7.706 7.720 7,045,323 -0.26(-3.27%)
Sep 13, 2010 8.002 8.045 7.889 7.981 2,996,601 +0.12(+1.53%)
Sep 10, 2010 7.713 7.889 7.670 7.861 5,794,521 +0.13(+1.74%)
Sep 09, 2010 7.607 7.812 7.607 7.727 3,160 +0.25(+3.40%)
Sep 08, 2010 7.303 7.607 7.303 7.473 2,953,285 +0.08(+1.05%)
Sep 07, 2010 7.388 7.448 7.296 7.395 344 -0.09(-1.23%)
Sep 03, 2010 7.564 7.670 7.402 7.487 3,654,392 -0.08(-1.03%)
Sep 02, 2010 7.480 7.572 7.466 7.564 2,409,049 +0.09(+1.23%)
Sep 01, 2010 7.218 7.480 7.134 7.473 4,268,275 +0.34(+4.75%)
Aug 31, 2010 7.155 7.225 6.922 7.134 58,708 +0.12(+1.71%)
Aug 30, 2010 7.254 7.261 6.985 7.014 3,143,290 -0.28(-3.78%)
Aug 27, 2010 7.289 7.289 7.042 7.289 3,345,852 +0.25(+3.51%)
Aug 26, 2010 7.112 7.240 7.028 7.042 4,131,559 -0.04(-0.50%)
Aug 25, 2010 7.169 7.233 7.077 7.077 6,365 -0.14(-1.96%)
Aug 24, 2010 7.289 7.296 7.091 7.218 431 -0.01(-0.20%)
Aug 23, 2010 7.240 7.303 7.197 7.233 3,513,192 -0.02(-0.29%)
Aug 20, 2010 7.148 7.261 7.035 7.254 4,234,555 +0.04(+0.59%)
Aug 19, 2010 7.211 7.289 6.971 7.211 431 -0.04(-0.49%)
Aug 18, 2010 7.324 7.395 7.183 7.247 4,526,554 -0.09(-1.25%)
Aug 17, 2010 7.303 7.381 7.162 7.338 1,867 +0.10(+1.37%)
Aug 16, 2010 7.268 7.310 7.155 7.240 3,174,879 -0.06(-0.87%)
Aug 13, 2010 7.303 7.501 7.303 7.303 2,386,315 -0.06(-0.86%)
Aug 12, 2010 7.381 7.480 7.275 7.367 3,400,813 -0.08(-1.04%)
Aug 11, 2010 7.748 7.748 7.444 7.444 345 -0.40(-5.05%)
Aug 10, 2010 7.904 7.953 7.706 7.840 4,626,105 -0.14(-1.77%)
Aug 09, 2010 7.911 7.981 7.829 7.981 3,110,864 +0.13(+1.62%)
Aug 06, 2010 7.854 8.017 7.727 7.854 5,740,191 -0.20(-2.54%)
Aug 05, 2010 8.137 8.186 8.052 8.059 1,244 -0.13(-1.55%)
Aug 04, 2010 8.264 8.285 8.115 8.186 2,823,628 -0.05(-0.60%)
Aug 03, 2010 8.334 8.398 8.221 8.235 6,223 -0.12(-1.44%)
Aug 02, 2010 8.207 8.356 8.101 8.356 2,845,679 +0.25(+3.14%)
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%)
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.