Skip to main content

First Horizon Corp (NY: FHN )

14.45 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.759 6.836 6.723 6.766 3,010,584 -0.06(-0.93%)
Nov 29, 2010 6.723 6.879 6.716 6.829 2,848,894 +0.04(+0.63%)
Nov 26, 2010 6.787 6.845 6.744 6.787 992,451 -0.05(-0.72%)
Nov 24, 2010 6.780 6.836 6.836 6.836 2,055,641 +0.10(+1.47%)
Nov 23, 2010 6.766 6.858 6.716 6.737 3,515,525 -0.08(-1.24%)
Nov 22, 2010 6.928 6.956 6.778 6.822 3,793,462 -0.14(-2.03%)
Nov 19, 2010 6.921 6.985 6.886 6.964 3,524,793 +0.01(+0.10%)
Nov 18, 2010 7.048 7.077 6.942 6.956 3,397,633 -0.01(-0.20%)
Nov 17, 2010 7.084 7.119 6.956 6.971 2,808,048 -0.12(-1.70%)
Nov 16, 2010 7.098 7.176 6.953 7.091 4,455,331 -0.06(-0.89%)
Nov 15, 2010 7.296 7.310 7.140 7.154 3,568,350 -0.06(-0.88%)
Nov 12, 2010 7.374 7.388 7.204 7.218 2,582,308 -0.19(-2.58%)
Nov 11, 2010 7.409 7.444 7.289 7.409 2,418,852 -0.08(-1.04%)
Nov 10, 2010 7.310 7.487 7.253 7.487 3,336,734 +0.18(+2.42%)
Nov 09, 2010 7.458 7.494 7.289 7.310 4,620,612 -0.15(-1.99%)
Nov 08, 2010 7.310 7.508 7.225 7.458 5,040,671 +0.11(+1.44%)
Nov 05, 2010 7.204 7.600 7.147 7.352 9,217,488 +0.13(+1.86%)
Nov 04, 2010 7.204 7.246 6.942 7.218 11,449,274 +0.11(+1.59%)
Nov 03, 2010 6.780 7.105 6.773 7.105 8,617,776 +0.33(+4.91%)
Nov 02, 2010 6.709 6.893 6.709 6.773 13,961,552 +0.12(+1.81%)
Nov 01, 2010 7.162 7.211 6.589 6.652 23,884,844 -0.48(-6.74%)
Oct 29, 2010 7.041 7.162 6.942 7.133 6,073,654 +0.08(+1.10%)
Oct 28, 2010 6.942 7.070 6.759 7.055 9,911,690 +0.14(+2.04%)
Oct 27, 2010 6.815 6.960 6.794 6.914 4,448,110 +0.04(+0.62%)
Oct 25, 2010 7.070 7.070 6.843 6.872 3,351,641 -0.15(-2.11%)
Oct 22, 2010 7.055 7.084 6.935 7.020 4,379,209 -0.01(-0.10%)
Oct 21, 2010 7.218 7.239 6.964 7.027 7,984,901 -0.16(-2.26%)
Oct 20, 2010 7.246 7.275 7.006 7.190 10,689,080 -0.06(-0.78%)
Oct 19, 2010 7.048 7.487 7.034 7.246 18,975,432 +0.11(+1.59%)
Oct 18, 2010 7.070 7.239 6.999 7.133 10,142,578 +0.04(+0.60%)
Oct 15, 2010 7.868 7.868 6.829 7.091 20,397,774 -0.61(-7.90%)
Oct 14, 2010 8.264 8.264 7.593 7.699 19,641,314 -0.28(-3.54%)
Oct 13, 2010 8.088 8.165 7.939 7.982 6,344,639 -0.08(-0.96%)
Oct 12, 2010 8.059 8.201 7.904 8.059 9,892,304 -0.21(-2.56%)
Oct 11, 2010 8.088 8.278 8.081 8.271 2,957,438 +0.15(+1.83%)
Oct 08, 2010 8.123 8.264 8.109 8.123 2,775,838 -0.10(-1.20%)
Oct 07, 2010 8.257 8.321 8.109 8.222 2,788,556 +0.01(+0.09%)
Oct 06, 2010 8.243 8.399 8.190 8.215 6,290,160 +0.15(+1.84%)
Oct 05, 2010 8.066 8.208 8.003 8.066 8,212,052 +0.06(+0.80%)
Oct 04, 2010 8.095 8.180 7.960 8.003 6,357,107 -0.13(-1.65%)
Oct 01, 2010 8.137 8.229 7.854 8.137 5,706,139 +0.07(+0.85%)
Sep 30, 2010 8.064 8.208 7.975 8.069 55,076 +0.12(+1.45%)
Sep 29, 2010 7.876 7.996 7.833 7.953 3,847,351 +0.06(+0.72%)
Sep 28, 2010 7.784 7.911 7.734 7.897 17,937 +0.14(+1.82%)
Sep 27, 2010 7.685 7.844 7.646 7.755 4,052,717 +0.05(+0.64%)
Sep 24, 2010 7.734 7.847 7.621 7.706 3,578,233 +0.06(+0.74%)
Sep 23, 2010 7.444 7.720 7.388 7.649 7,115,327 +0.12(+1.60%)
Sep 22, 2010 7.784 7.847 7.522 7.529 3,085,319 -0.27(-3.45%)
Sep 21, 2010 7.868 7.971 7.798 7.798 4,576,939 -0.06(-0.81%)
Sep 20, 2010 7.762 7.883 7.706 7.861 4,572,258 +0.09(+1.18%)
Sep 17, 2010 7.769 7.805 7.642 7.769 3,701,163 +0.03(+0.37%)
Sep 15, 2010 7.685 7.826 7.600 7.741 3,141,347 +0.01(+0.18%)
Sep 14, 2010 7.967 7.967 7.713 7.727 7,038,766 -0.26(-3.27%)
Sep 13, 2010 8.010 8.052 7.897 7.989 2,993,812 +0.12(+1.53%)
Sep 10, 2010 7.720 7.897 7.678 7.868 5,789,128 +0.13(+1.74%)
Sep 09, 2010 7.614 7.819 7.614 7.734 3,157 +0.25(+3.40%)
Sep 08, 2010 7.310 7.614 7.310 7.480 2,950,537 +0.08(+1.05%)
Sep 07, 2010 7.395 7.455 7.303 7.402 343 -0.09(-1.23%)
Sep 03, 2010 7.572 7.678 7.409 7.494 3,650,991 -0.08(-1.03%)
Sep 02, 2010 7.487 7.579 7.473 7.572 2,406,807 +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.