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 (%)
Nov 30, 2016 14.47 14.61 14.45 14.53 2,187,992 +0.27(+1.92%)
Nov 29, 2016 14.17 14.34 14.17 14.26 1,689,417 +0.14(+0.97%)
Nov 28, 2016 14.22 14.39 14.09 14.12 2,387,000 -0.13(-0.91%)
Nov 25, 2016 14.24 14.30 14.18 14.25 398,210 +0.00(+0.00%)
Nov 23, 2016 14.25 14.25 14.25 0 +0.11(+0.75%)
Nov 22, 2016 14.14 14.20 14.02 14.14 2,170,918 +0.04(+0.27%)
Nov 21, 2016 14.17 14.30 13.98 14.10 1,674,491 +0.04(+0.27%)
Nov 18, 2016 13.99 14.11 13.94 14.07 2,588,169 +0.08(+0.60%)
Nov 17, 2016 13.68 14.08 13.68 13.98 3,524,806 +0.30(+2.17%)
Nov 16, 2016 13.67 13.82 13.65 13.69 2,666,440 -0.22(-1.59%)
Nov 15, 2016 13.71 13.93 13.52 13.91 2,248,688 +0.04(+0.27%)
Nov 14, 2016 13.84 14.38 13.76 13.87 5,325,677 +0.19(+1.39%)
Nov 11, 2016 13.20 13.72 13.20 13.68 4,642,747 +0.39(+2.92%)
Nov 10, 2016 12.94 13.46 12.92 13.29 5,279,969 +0.57(+4.49%)
Nov 09, 2016 12.20 12.77 12.02 12.72 6,922,525 +0.93(+7.88%)
Nov 08, 2016 11.80 11.90 11.65 11.79 2,496,725 -0.07(-0.58%)
Nov 07, 2016 11.79 11.87 11.70 11.86 1,667,788 +0.35(+3.04%)
Nov 04, 2016 11.45 11.62 11.36 11.51 1,996,423 +0.03(+0.27%)
Nov 03, 2016 11.53 11.58 11.45 11.48 1,822,349 +0.01(+0.07%)
Nov 02, 2016 11.67 11.70 11.43 11.47 2,587,382 -0.28(-2.40%)
Nov 01, 2016 11.80 11.86 11.60 11.75 2,023,359 +0.02(+0.13%)
Oct 31, 2016 11.75 11.80 11.66 11.74 2,271,789 +0.04(+0.33%)
Oct 28, 2016 11.72 11.80 11.61 11.70 3,253,631 +0.02(+0.13%)
Oct 27, 2016 11.77 11.80 11.65 11.68 2,496,591 +0.03(+0.26%)
Oct 26, 2016 11.59 11.74 11.58 11.65 2,746,217 +0.01(+0.07%)
Oct 25, 2016 11.61 11.67 11.58 11.64 2,639,268 +0.03(+0.26%)
Oct 24, 2016 11.75 11.77 11.60 11.61 2,435,190 +0.02(+0.20%)
Oct 21, 2016 11.53 11.65 11.49 11.59 2,659,254 -0.03(-0.26%)
Oct 20, 2016 11.50 11.72 11.49 11.62 3,216,427 +0.08(+0.73%)
Oct 19, 2016 11.26 11.56 11.26 11.54 2,851,464 +0.32(+2.85%)
Oct 18, 2016 11.36 11.36 11.12 11.22 3,160,630 +0.02(+0.14%)
Oct 17, 2016 11.29 11.36 11.17 11.20 3,463,447 -0.08(-0.67%)
Oct 14, 2016 11.54 11.61 11.13 11.28 6,408,405 -0.19(-1.66%)
Oct 13, 2016 11.67 11.68 11.41 11.47 4,170,230 -0.32(-2.71%)
Oct 12, 2016 11.89 11.93 11.77 11.79 2,063,372 -0.08(-0.64%)
Oct 11, 2016 11.96 12.03 11.81 11.87 2,890,271 -0.11(-0.89%)
Oct 10, 2016 12.00 12.06 11.94 11.97 2,083,766 +0.07(+0.58%)
Oct 07, 2016 11.87 11.94 11.77 11.90 2,379,197 -0.01(-0.06%)
Oct 06, 2016 11.95 12.02 11.84 11.91 3,480,946 -0.05(-0.38%)
Oct 05, 2016 11.74 11.98 11.71 11.96 4,331,665 +0.30(+2.55%)
Oct 04, 2016 11.60 11.75 11.58 11.66 2,581,839 +0.13(+1.12%)
Oct 03, 2016 11.48 11.61 11.44 11.53 2,202,722 -0.07(-0.59%)
Sep 30, 2016 11.46 11.64 11.40 11.60 2,238,258 +0.23(+2.01%)
Sep 29, 2016 11.52 11.61 11.31 11.37 2,290,749 -0.18(-1.58%)
Sep 28, 2016 11.45 11.55 11.35 11.55 1,957,359 +0.17(+1.47%)
Sep 27, 2016 11.26 11.39 11.23 11.39 2,804,292 +0.07(+0.61%)
Sep 26, 2016 11.42 11.53 11.31 11.32 2,329,821 -0.29(-2.49%)
Sep 23, 2016 11.59 11.72 11.58 11.61 1,676,206 -0.05(-0.39%)
Sep 22, 2016 11.55 11.67 11.55 11.65 1,996,703 +0.12(+1.06%)
Sep 21, 2016 11.54 11.60 11.42 11.53 1,827,236 +0.07(+0.60%)
Sep 20, 2016 11.59 11.64 11.46 11.46 1,447,803 -0.05(-0.40%)
Sep 19, 2016 11.53 11.63 11.45 11.51 1,671,682 +0.04(+0.33%)
Sep 16, 2016 11.45 11.49 11.38 11.47 3,600,311 -0.08(-0.66%)
Sep 15, 2016 11.42 11.56 11.38 11.55 1,909,769 +0.12(+1.07%)
Sep 14, 2016 11.54 11.56 11.42 11.42 2,712,717 -0.11(-0.92%)
Sep 13, 2016 11.44 11.56 11.29 11.53 4,489,450 -0.08(-0.66%)
Sep 12, 2016 11.46 11.61 11.36 11.61 3,165,270 +0.10(+0.86%)
Sep 09, 2016 11.56 11.63 11.50 11.51 2,613,354 -0.05(-0.46%)
Sep 08, 2016 11.57 11.61 11.49 11.56 1,458,638 +0.00(+0.00%)
Sep 07, 2016 11.43 11.57 11.36 11.56 3,694,452 +0.11(+0.93%)
Sep 06, 2016 11.75 11.75 11.43 11.45 2,307,130 -0.28(-2.39%)
Sep 02, 2016 11.61 11.73 11.73 11.73 2,932,198 +0.18(+1.58%)
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.