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 (%)
Dec 31, 2009 9.521 9.464 9.464 9.464 1,936,565 -0.07(-0.74%)
Dec 30, 2009 9.429 9.563 9.429 9.535 2,087,872 +0.04(+0.45%)
Dec 29, 2009 9.535 9.599 9.436 9.493 1,475,192 -0.02(-0.22%)
Dec 28, 2009 9.620 9.733 9.464 9.514 1,375,199 -0.16(-1.61%)
Dec 24, 2009 9.613 9.676 9.577 9.669 657,046 +0.09(+0.96%)
Dec 23, 2009 9.740 9.768 9.570 9.577 1,785,341 -0.13(-1.31%)
Dec 22, 2009 9.754 9.825 9.662 9.705 3,321,342 +0.00(+0.00%)
Dec 21, 2009 9.599 9.761 9.535 9.705 2,900,094 +0.20(+2.16%)
Dec 18, 2009 9.500 9.507 9.394 9.500 4,845,653 +0.00(+0.00%)
Dec 17, 2009 9.450 9.648 9.436 9.500 3,703,250 -0.04(-0.44%)
Dec 16, 2009 9.641 9.648 9.408 9.542 5,654,494 -0.02(-0.22%)
Dec 15, 2009 9.556 9.765 9.521 9.563 11,248,587 -0.25(-2.59%)
Dec 14, 2009 9.726 10.06 9.712 9.818 5,350,904 +0.17(+1.76%)
Dec 11, 2009 9.789 9.867 9.606 9.648 4,121,549 -0.13(-1.37%)
Dec 10, 2009 9.888 9.895 9.683 9.782 3,283,817 -0.06(-0.65%)
Dec 09, 2009 9.867 10.06 9.765 9.846 3,638,448 -0.09(-0.92%)
Dec 08, 2009 9.811 10.08 9.768 9.938 3,650,576 +0.06(+0.57%)
Dec 07, 2009 9.987 10.04 9.853 9.881 2,582,051 -0.14(-1.41%)
Dec 04, 2009 9.980 10.04 9.782 10.02 5,801,002 +0.26(+2.68%)
Dec 03, 2009 9.825 9.938 9.726 9.761 6,678,461 -0.08(-0.79%)
Dec 02, 2009 9.648 9.888 9.634 9.839 6,721,964 +0.20(+2.13%)
Dec 01, 2009 9.627 9.683 9.542 9.634 2,240,304 +0.06(+0.66%)
Nov 30, 2009 9.443 9.613 9.366 9.570 3,582,500 +0.23(+2.50%)
Nov 27, 2009 9.189 9.507 9.132 9.337 2,191,396 -0.22(-2.29%)
Nov 25, 2009 9.599 9.599 9.486 9.556 3,159,892 +0.01(+0.15%)
Nov 24, 2009 9.436 9.556 9.323 9.542 4,399,432 +0.07(+0.75%)
Nov 23, 2009 9.337 9.570 9.316 9.472 3,570,647 +0.20(+2.21%)
Nov 20, 2009 8.928 9.284 8.843 9.267 5,707,850 +0.26(+2.90%)
Nov 19, 2009 8.899 9.027 8.808 9.005 6,148,201 +0.06(+0.63%)
Nov 18, 2009 8.702 8.963 8.645 8.949 4,580,999 +0.22(+2.51%)
Nov 17, 2009 8.652 8.765 8.582 8.730 4,684,236 +0.04(+0.41%)
Nov 16, 2009 8.744 8.885 8.638 8.695 3,396,352 +0.06(+0.65%)
Nov 13, 2009 8.695 8.751 8.575 8.638 2,443,360 +0.01(+0.16%)
Nov 12, 2009 8.737 8.864 8.610 8.624 2,650,226 -0.15(-1.69%)
Nov 11, 2009 8.822 8.970 8.663 8.772 3,924,688 +0.00(+0.00%)
Nov 10, 2009 8.949 8.963 8.638 8.772 3,480,880 -0.23(-2.59%)
Nov 09, 2009 8.779 9.005 8.631 9.005 3,680,316 +0.33(+3.83%)
Nov 06, 2009 8.589 8.772 8.497 8.673 2,743,511 -0.07(-0.81%)
Nov 05, 2009 8.631 8.751 8.440 8.744 4,901,125 +0.20(+2.31%)
Nov 04, 2009 8.716 8.928 8.525 8.546 5,888,608 +0.09(+1.09%)
Nov 03, 2009 8.271 8.476 8.144 8.454 7,666,390 +0.11(+1.27%)
Nov 02, 2009 8.391 8.603 8.200 8.348 6,078,013 -0.01(-0.08%)
Oct 30, 2009 8.511 8.582 8.278 8.356 5,831,560 -0.23(-2.71%)
Oct 29, 2009 8.610 8.673 8.433 8.589 6,626,372 +0.11(+1.25%)
Oct 28, 2009 8.652 8.758 8.454 8.483 5,417,734 -0.23(-2.60%)
Oct 27, 2009 8.765 9.005 8.673 8.709 4,355,196 -0.06(-0.64%)
Oct 26, 2009 8.991 9.048 8.673 8.765 3,600,313 -0.22(-2.44%)
Oct 23, 2009 8.977 9.034 8.899 8.984 2,698,010 -0.22(-2.38%)
Oct 22, 2009 8.998 9.281 8.892 9.203 4,977,744 +0.24(+2.68%)
Oct 21, 2009 9.288 9.450 8.935 8.963 3,889,570 -0.31(-3.35%)
Oct 20, 2009 9.295 9.373 9.274 9.274 2,306,464 -0.28(-2.88%)
Oct 19, 2009 9.486 9.606 9.337 9.549 3,477,104 +0.01(+0.15%)
Oct 16, 2009 9.450 10.17 9.196 9.535 9,890,908 +0.01(+0.07%)
Oct 15, 2009 9.528 9.592 9.323 9.528 3,762,181 -0.08(-0.88%)
Oct 14, 2009 9.464 9.634 9.387 9.613 3,702,214 +0.26(+2.79%)
Oct 13, 2009 9.337 9.486 9.168 9.351 3,008,999 -0.07(-0.75%)
Oct 12, 2009 9.408 9.436 9.267 9.422 2,023,882 +0.08(+0.91%)
Oct 09, 2009 9.005 9.358 8.970 9.337 4,871,795 +0.31(+3.44%)
Oct 08, 2009 9.104 9.168 8.956 9.027 4,315,679 +0.01(+0.16%)
Oct 07, 2009 9.027 9.037 8.871 9.012 4,250,484 -0.05(-0.55%)
Oct 06, 2009 9.189 9.231 8.921 9.062 4,301,525 -0.01(-0.08%)
Oct 05, 2009 8.942 9.154 8.899 9.069 4,802,003 +0.23(+2.64%)
Oct 02, 2009 8.843 9.168 8.772 8.836 4,488,164 -0.16(-1.73%)
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.