Skip to main content

First Horizon Corp (NY: FHN )

14.61 +0.16 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.752 6.830 6.717 6.759 3,013,388 -0.06(-0.93%)
Nov 29, 2010 6.717 6.872 6.710 6.823 2,851,548 +0.04(+0.63%)
Nov 26, 2010 6.780 6.838 6.738 6.780 993,375 -0.05(-0.72%)
Nov 24, 2010 6.773 6.830 6.830 6.830 2,057,556 +0.10(+1.47%)
Nov 23, 2010 6.759 6.851 6.710 6.731 3,518,800 -0.08(-1.24%)
Nov 22, 2010 6.922 6.950 6.772 6.816 3,796,995 -0.14(-2.03%)
Nov 19, 2010 6.915 6.978 6.879 6.957 3,528,076 +0.01(+0.10%)
Nov 18, 2010 7.042 7.070 6.936 6.950 3,400,798 -0.01(-0.20%)
Nov 17, 2010 7.077 7.112 6.950 6.964 2,810,663 -0.12(-1.69%)
Nov 16, 2010 7.091 7.169 6.946 7.084 4,459,481 -0.06(-0.89%)
Nov 15, 2010 7.289 7.303 7.134 7.148 3,571,674 -0.06(-0.88%)
Nov 12, 2010 7.367 7.381 7.197 7.211 2,584,713 -0.19(-2.58%)
Nov 11, 2010 7.402 7.437 7.282 7.402 2,421,105 -0.08(-1.04%)
Nov 10, 2010 7.303 7.480 7.247 7.480 3,339,842 +0.18(+2.42%)
Nov 09, 2010 7.451 7.487 7.282 7.303 4,624,916 -0.15(-1.99%)
Nov 08, 2010 7.303 7.501 7.218 7.451 5,045,367 +0.11(+1.44%)
Nov 05, 2010 7.197 7.593 7.141 7.346 9,226,074 +0.13(+1.86%)
Nov 04, 2010 7.197 7.240 6.936 7.211 11,459,939 +0.11(+1.59%)
Nov 03, 2010 6.773 7.098 6.766 7.098 8,625,803 +0.33(+4.91%)
Nov 02, 2010 6.703 6.886 6.703 6.766 13,974,557 +0.12(+1.81%)
Nov 01, 2010 7.155 7.204 6.583 6.646 23,907,092 -0.48(-6.74%)
Oct 29, 2010 7.035 7.155 6.936 7.127 6,079,311 +0.08(+1.10%)
Oct 28, 2010 6.936 7.063 6.752 7.049 9,920,922 +0.14(+2.04%)
Oct 27, 2010 6.809 6.954 6.788 6.908 4,452,253 +0.04(+0.62%)
Oct 25, 2010 7.063 7.063 6.837 6.865 3,354,764 -0.15(-2.11%)
Oct 22, 2010 7.049 7.077 6.929 7.014 4,383,288 -0.01(-0.10%)
Oct 21, 2010 7.211 7.233 6.957 7.021 7,992,339 -0.16(-2.26%)
Oct 20, 2010 7.240 7.268 6.999 7.183 10,699,037 -0.06(-0.78%)
Oct 19, 2010 7.042 7.480 7.028 7.240 18,993,108 +0.11(+1.59%)
Oct 18, 2010 7.063 7.233 6.992 7.127 10,152,026 +0.04(+0.60%)
Oct 15, 2010 7.861 7.861 6.823 7.084 20,416,774 -0.61(-7.90%)
Oct 14, 2010 8.257 8.257 7.586 7.692 19,659,610 -0.28(-3.54%)
Oct 13, 2010 8.080 8.158 7.932 7.974 6,350,549 -0.08(-0.96%)
Oct 12, 2010 8.052 8.193 7.896 8.052 9,901,518 -0.21(-2.56%)
Oct 11, 2010 8.080 8.271 8.073 8.264 2,960,193 +0.15(+1.83%)
Oct 08, 2010 8.115 8.257 8.101 8.115 2,778,424 -0.10(-1.20%)
Oct 07, 2010 8.250 8.313 8.101 8.214 2,791,153 +0.01(+0.09%)
Oct 06, 2010 8.235 8.391 8.183 8.207 6,296,019 +0.15(+1.84%)
Oct 05, 2010 8.059 8.200 7.995 8.059 8,219,702 +0.06(+0.79%)
Oct 04, 2010 8.087 8.172 7.953 7.995 6,363,028 -0.13(-1.65%)
Oct 01, 2010 8.130 8.221 7.847 8.130 5,711,454 +0.07(+0.85%)
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%)
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.