Skip to main content

First Horizon Corp (NY: FHN )

14.46 +0.19 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 7.726 7.755 7.611 7.647 5,032,440 -0.08(-1.02%)
Mar 27, 2013 7.790 7.790 7.690 7.726 3,764,218 -0.12(-1.55%)
Mar 26, 2013 7.840 7.848 7.762 7.848 1,916,020 +0.06(+0.83%)
Mar 25, 2013 7.862 7.891 7.747 7.783 3,168,469 -0.04(-0.55%)
Mar 22, 2013 7.869 7.876 7.783 7.826 3,161,467 -0.03(-0.36%)
Mar 21, 2013 7.919 7.955 7.819 7.855 2,426,275 -0.10(-1.26%)
Mar 20, 2013 7.977 7.991 7.912 7.955 2,701,290 +0.02(+0.27%)
Mar 19, 2013 7.919 7.984 7.840 7.934 3,283,534 +0.06(+0.73%)
Mar 18, 2013 7.840 7.955 7.790 7.876 3,889,989 -0.13(-1.61%)
Mar 15, 2013 8.034 8.041 7.948 8.005 5,200,526 -0.04(-0.45%)
Mar 14, 2013 8.034 8.098 7.987 8.041 2,800,950 +0.05(+0.63%)
Mar 13, 2013 7.962 7.998 7.901 7.991 3,868,922 +0.03(+0.36%)
Mar 12, 2013 8.026 8.048 7.919 7.962 2,568,306 -0.06(-0.80%)
Mar 11, 2013 7.934 8.041 7.912 8.026 3,413,134 +0.09(+1.08%)
Mar 08, 2013 8.076 8.083 7.870 7.941 3,466,111 -0.06(-0.80%)
Mar 07, 2013 7.777 8.019 7.763 8.005 6,068,534 +0.26(+3.31%)
Mar 06, 2013 7.770 7.834 7.720 7.748 4,215,724 +0.03(+0.37%)
Mar 05, 2013 7.713 7.798 7.684 7.720 2,890,787 +0.04(+0.56%)
Mar 04, 2013 7.577 7.684 7.549 7.677 2,936,447 +0.08(+1.03%)
Mar 01, 2013 7.513 7.627 7.442 7.599 4,218,762 +0.02(+0.28%)
Feb 28, 2013 7.495 7.627 7.492 7.577 2,811,609 +0.08(+1.05%)
Feb 27, 2013 7.363 7.527 7.321 7.499 2,368,575 +0.14(+1.94%)
Feb 26, 2013 7.406 7.485 7.306 7.356 4,267,940 -0.01(-0.10%)
Feb 25, 2013 7.570 7.613 7.349 7.363 4,566,081 -0.16(-2.09%)
Feb 22, 2013 7.492 7.542 7.449 7.520 2,513,424 +0.08(+1.05%)
Feb 21, 2013 7.556 7.649 7.406 7.442 4,791,582 -0.15(-1.97%)
Feb 20, 2013 7.592 7.656 7.510 7.592 7,050,724 +0.00(+0.00%)
Feb 19, 2013 7.592 7.649 7.563 7.592 2,583,923 +0.02(+0.28%)
Feb 15, 2013 7.698 7.713 7.556 7.570 5,078,163 -0.12(-1.58%)
Feb 14, 2013 7.677 7.741 7.663 7.691 3,886,652 +0.00(+0.00%)
Feb 13, 2013 7.734 7.813 7.656 7.691 5,207,413 -0.02(-0.28%)
Feb 12, 2013 7.627 7.727 7.599 7.713 3,720,458 +0.09(+1.22%)
Feb 11, 2013 7.577 7.641 7.542 7.620 2,358,647 +0.05(+0.66%)
Feb 08, 2013 7.563 7.584 7.520 7.570 2,750,930 +0.01(+0.19%)
Feb 07, 2013 7.634 7.684 7.492 7.556 2,814,706 -0.09(-1.12%)
Feb 06, 2013 7.470 7.649 7.413 7.641 5,138,042 +0.31(+4.18%)
Feb 04, 2013 7.321 7.378 7.264 7.335 3,089,851 -0.05(-0.68%)
Feb 01, 2013 7.321 7.481 7.299 7.385 4,519,575 +0.11(+1.47%)
Jan 31, 2013 7.264 7.299 7.221 7.278 2,713,796 -0.01(-0.20%)
Jan 30, 2013 7.235 7.306 7.171 7.292 4,485,605 +0.04(+0.59%)
Jan 29, 2013 7.228 7.321 7.214 7.249 3,003,252 +0.01(+0.10%)
Jan 28, 2013 7.235 7.278 7.157 7.242 2,513,792 +0.02(+0.30%)
Jan 25, 2013 7.257 7.278 7.150 7.221 3,317,445 -0.01(-0.10%)
Jan 24, 2013 7.178 7.306 7.157 7.228 5,348,649 +0.09(+1.20%)
Jan 23, 2013 7.171 7.178 7.068 7.142 4,396,926 -0.05(-0.69%)
Jan 22, 2013 7.107 7.199 7.057 7.192 6,850,577 +0.09(+1.20%)
Jan 18, 2013 7.128 7.235 6.914 7.107 12,628,113 -0.21(-2.92%)
Jan 17, 2013 7.228 7.371 7.213 7.321 4,210,177 +0.10(+1.38%)
Jan 16, 2013 7.150 7.278 7.135 7.221 3,760,740 +0.05(+0.70%)
Jan 15, 2013 7.050 7.185 7.028 7.171 3,190,173 +0.07(+1.00%)
Jan 14, 2013 7.078 7.128 7.036 7.100 4,074,883 -0.01(-0.10%)
Jan 11, 2013 7.178 7.178 7.028 7.107 5,846,360 -0.09(-1.29%)
Jan 10, 2013 7.221 7.299 7.171 7.199 4,566,460 +0.04(+0.50%)
Jan 09, 2013 7.399 7.406 7.085 7.164 10,622,712 -0.24(-3.27%)
Jan 08, 2013 7.420 7.463 7.314 7.406 5,246,221 -0.03(-0.38%)
Jan 07, 2013 7.420 7.506 7.378 7.435 6,176,224 -0.02(-0.29%)
Jan 04, 2013 7.199 7.463 7.164 7.456 7,386,082 +0.29(+3.98%)
Jan 03, 2013 7.207 7.235 7.135 7.171 14,969,089 -0.04(-0.49%)
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.