Skip to main content

First Horizon Corp (NY: FHN )

14.77 -0.15 (-1.01%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.906 6.942 6.846 6.864 7,997,986 -0.07(-1.03%)
Sep 27, 2012 6.849 6.956 6.792 6.935 4,776,449 +0.13(+1.88%)
Sep 26, 2012 6.842 6.878 6.757 6.807 5,815,902 -0.07(-1.09%)
Sep 25, 2012 7.028 7.092 6.878 6.881 4,344,905 -0.15(-2.08%)
Sep 24, 2012 6.878 7.106 6.856 7.028 9,388,062 +0.01(+0.10%)
Sep 21, 2012 7.127 7.149 7.013 7.020 7,189,525 -0.06(-0.81%)
Sep 20, 2012 7.134 7.134 7.042 7.077 5,384,289 -0.13(-1.78%)
Sep 19, 2012 7.163 7.263 7.127 7.206 4,606,979 +0.04(+0.60%)
Sep 18, 2012 7.149 7.199 7.085 7.163 4,674,158 +0.01(+0.20%)
Sep 17, 2012 7.277 7.277 7.113 7.149 6,358,174 -0.14(-1.96%)
Sep 14, 2012 7.177 7.313 7.163 7.291 9,600,353 +0.16(+2.20%)
Sep 13, 2012 6.978 7.170 6.899 7.134 7,811,785 +0.15(+2.14%)
Sep 12, 2012 6.849 7.020 6.828 6.985 10,231,486 +0.17(+2.51%)
Sep 11, 2012 6.678 6.842 6.650 6.814 8,240,786 +0.12(+1.81%)
Sep 10, 2012 6.650 6.728 6.643 6.693 5,440,143 +0.02(+0.32%)
Sep 07, 2012 6.671 6.686 6.532 6.671 8,198,771 +0.04(+0.54%)
Sep 06, 2012 6.479 6.671 6.451 6.636 9,330,888 +0.21(+3.33%)
Sep 05, 2012 6.394 6.451 6.344 6.422 7,134,175 +0.02(+0.33%)
Sep 04, 2012 6.379 6.472 6.344 6.401 5,303,909 +0.02(+0.33%)
Aug 31, 2012 6.436 6.472 6.351 6.379 5,951,547 -0.01(-0.22%)
Aug 30, 2012 6.337 6.401 6.287 6.394 7,487,638 +0.01(+0.11%)
Aug 29, 2012 6.180 6.394 6.166 6.386 8,954,645 +0.26(+4.18%)
Aug 27, 2012 6.187 6.194 6.087 6.130 6,094,638 +0.14(+2.26%)
Aug 24, 2012 5.895 6.052 5.888 5.995 5,774,007 +0.07(+1.20%)
Aug 23, 2012 6.059 6.059 5.909 5.924 3,133,932 -0.14(-2.35%)
Aug 22, 2012 6.087 6.180 6.031 6.066 4,252,227 -0.05(-0.81%)
Aug 21, 2012 6.152 6.212 6.073 6.116 3,484,727 -0.03(-0.46%)
Aug 20, 2012 6.144 6.198 6.123 6.144 2,464,278 -0.01(-0.23%)
Aug 17, 2012 6.173 6.201 6.123 6.159 3,001,085 +0.01(+0.12%)
Aug 16, 2012 6.066 6.187 6.045 6.152 4,466,854 +0.07(+1.17%)
Aug 15, 2012 6.031 6.109 6.023 6.080 2,224,998 +0.03(+0.47%)
Aug 14, 2012 6.038 6.173 6.031 6.052 5,255,405 +0.06(+0.95%)
Aug 13, 2012 5.931 6.038 5.888 5.995 5,686,178 +0.05(+0.84%)
Aug 10, 2012 5.931 5.945 5.867 5.945 5,336,417 +0.01(+0.24%)
Aug 09, 2012 5.995 6.045 5.924 5.931 5,832,829 -0.10(-1.65%)
Aug 08, 2012 5.945 6.059 5.931 6.031 3,495,335 +0.04(+0.71%)
Aug 07, 2012 5.888 6.038 5.888 5.988 4,965,964 +0.12(+2.06%)
Aug 06, 2012 5.938 5.981 5.860 5.867 4,255,386 -0.04(-0.60%)
Aug 03, 2012 5.845 5.931 5.696 5.902 5,348,916 +0.16(+2.85%)
Aug 02, 2012 5.774 5.888 5.667 5.739 6,191,813 -0.12(-2.07%)
Aug 01, 2012 5.888 5.966 5.838 5.860 5,083,490 +0.00(+0.00%)
Jul 31, 2012 5.788 5.902 5.788 5.860 3,859,366 +0.05(+0.86%)
Jul 30, 2012 5.838 5.853 5.781 5.810 3,590,211 -0.04(-0.73%)
Jul 27, 2012 5.810 5.938 5.717 5.853 7,135,196 +0.16(+2.75%)
Jul 26, 2012 5.774 5.788 5.660 5.696 6,053,123 +0.03(+0.50%)
Jul 25, 2012 5.753 5.824 5.653 5.667 7,660,912 -0.01(-0.13%)
Jul 24, 2012 5.646 5.739 5.603 5.675 7,629,780 +0.04(+0.76%)
Jul 23, 2012 5.660 5.724 5.489 5.632 14,918,848 -0.13(-2.23%)
Jul 20, 2012 5.724 5.966 5.589 5.760 41,358,704 -0.33(-5.38%)
Jul 19, 2012 6.330 6.365 6.052 6.087 7,193,411 -0.23(-3.61%)
Jul 18, 2012 6.308 6.372 6.223 6.315 6,827,639 -0.02(-0.34%)
Jul 17, 2012 6.237 6.347 6.194 6.337 7,456,144 +0.14(+2.30%)
Jul 16, 2012 6.273 6.294 6.166 6.194 10,751,820 -0.09(-1.36%)
Jul 13, 2012 6.159 6.315 6.130 6.280 14,037,641 +0.15(+2.44%)
Jul 12, 2012 6.031 6.152 5.988 6.130 8,834,541 +0.04(+0.58%)
Jul 11, 2012 5.881 6.109 5.881 6.095 8,022,685 +0.23(+3.88%)
Jul 10, 2012 5.995 6.038 5.831 5.867 5,347,350 -0.06(-1.08%)
Jul 09, 2012 6.045 6.066 5.888 5.931 3,595,384 -0.13(-2.12%)
Jul 06, 2012 5.974 6.077 5.931 6.059 3,264,274 +0.01(+0.12%)
Jul 05, 2012 6.173 6.201 6.020 6.052 6,064,834 -0.17(-2.75%)
Jul 03, 2012 6.216 6.258 6.152 6.223 3,525,757 +0.01(+0.23%)
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.