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 (%)
Apr 29, 2011 7.677 7.755 7.642 7.741 3,082,109 +0.09(+1.20%)
Apr 28, 2011 7.613 7.677 7.500 7.649 4,940,801 +0.01(+0.09%)
Apr 27, 2011 7.635 7.698 7.522 7.642 5,754,182 +0.02(+0.28%)
Apr 26, 2011 7.536 7.642 7.408 7.620 6,516,061 +0.15(+1.99%)
Apr 25, 2011 7.366 7.507 7.359 7.472 6,881,496 +0.16(+2.13%)
Apr 21, 2011 7.698 7.748 7.055 7.317 16,597,329 -0.27(-3.54%)
Apr 20, 2011 7.727 7.741 7.550 7.585 7,694,326 -0.06(-0.74%)
Apr 19, 2011 7.684 7.712 7.606 7.642 3,389,020 +0.00(+0.00%)
Apr 18, 2011 7.578 7.705 7.578 7.642 2,578,093 -0.04(-0.55%)
Apr 15, 2011 7.719 7.787 7.649 7.684 3,563,569 -0.02(-0.28%)
Apr 14, 2011 7.741 7.776 7.592 7.705 5,991,783 -0.08(-1.09%)
Apr 13, 2011 8.101 8.108 7.790 7.790 4,616,513 -0.26(-3.25%)
Apr 12, 2011 8.030 8.151 8.030 8.052 2,377,601 -0.04(-0.52%)
Apr 11, 2011 8.073 8.115 8.009 8.094 2,470,713 -0.01(-0.09%)
Apr 08, 2011 8.214 8.221 8.066 8.101 2,946,816 -0.06(-0.78%)
Apr 07, 2011 8.200 8.271 8.115 8.165 2,498,042 -0.04(-0.43%)
Apr 06, 2011 8.052 8.200 8.004 8.200 2,575,422 +0.18(+2.20%)
Apr 05, 2011 7.995 8.059 7.932 8.023 2,168,891 -0.01(-0.18%)
Apr 04, 2011 8.066 8.094 7.974 8.038 2,033,042 -0.01(-0.18%)
Apr 01, 2011 8.094 8.101 7.967 8.052 2,552,632 +0.13(+1.61%)
Mar 31, 2011 7.854 7.946 7.818 7.924 2,509,183 +0.04(+0.54%)
Mar 30, 2011 7.854 7.910 7.776 7.882 3,438,358 +0.07(+0.90%)
Mar 29, 2011 8.016 8.016 7.804 7.811 5,822,653 -0.21(-2.56%)
Mar 28, 2011 7.988 8.038 7.939 8.016 2,084,370 +0.04(+0.44%)
Mar 25, 2011 7.889 8.009 7.861 7.981 3,935,433 +0.11(+1.35%)
Mar 24, 2011 7.868 7.953 7.797 7.875 5,575,574 +0.05(+0.63%)
Mar 23, 2011 7.882 7.882 7.790 7.825 3,405,130 -0.08(-1.07%)
Mar 22, 2011 8.038 8.052 7.896 7.910 2,323,448 -0.12(-1.50%)
Mar 21, 2011 7.953 8.030 7.910 8.030 4,952,806 -0.02(-0.26%)
Mar 18, 2011 7.946 8.137 7.917 8.052 6,783,085 +0.20(+2.52%)
Mar 17, 2011 7.903 7.924 7.776 7.854 2,678,133 +0.06(+0.82%)
Mar 16, 2011 7.868 7.917 7.783 7.790 4,114,067 -0.08(-1.08%)
Mar 15, 2011 7.854 7.917 7.825 7.875 3,870,823 +0.00(+0.00%)
Mar 14, 2011 8.030 8.087 7.825 7.875 4,899,064 -0.21(-2.62%)
Mar 11, 2011 8.038 8.137 7.981 8.087 2,984,171 +0.08(+1.06%)
Mar 10, 2011 8.045 8.108 7.967 8.002 3,405,441 -0.13(-1.57%)
Mar 09, 2011 8.207 8.264 8.101 8.129 2,924,707 -0.08(-0.95%)
Mar 08, 2011 8.009 8.278 7.981 8.207 3,157,239 +0.23(+2.83%)
Mar 07, 2011 8.087 8.151 7.932 7.981 2,838,443 -0.09(-1.14%)
Mar 04, 2011 8.172 8.172 7.918 8.073 5,255,234 -0.09(-1.12%)
Mar 03, 2011 8.122 8.228 8.105 8.165 2,727,485 +0.11(+1.31%)
Mar 02, 2011 8.052 8.144 8.002 8.059 2,551,479 -0.01(-0.09%)
Mar 01, 2011 8.144 8.165 8.038 8.066 4,980,724 -0.06(-0.70%)
Feb 28, 2011 8.228 8.230 8.059 8.122 3,068,852 -0.06(-0.69%)
Feb 25, 2011 8.024 8.193 8.017 8.179 5,696,104 +0.20(+2.57%)
Feb 24, 2011 7.981 8.002 7.755 7.974 7,747,114 +0.00(+0.00%)
Feb 23, 2011 8.080 8.165 7.911 7.974 4,982,126 -0.08(-1.05%)
Feb 22, 2011 8.243 8.334 8.059 8.059 3,292,648 -0.26(-3.14%)
Feb 18, 2011 8.370 8.405 8.285 8.320 2,739,422 -0.04(-0.42%)
Feb 17, 2011 8.370 8.370 8.264 8.356 2,412,135 -0.04(-0.42%)
Feb 16, 2011 8.306 8.423 8.250 8.391 3,142,877 +0.09(+1.11%)
Feb 15, 2011 8.341 8.363 8.235 8.299 2,970,242 -0.06(-0.68%)
Feb 14, 2011 8.348 8.398 8.221 8.356 4,144,204 -0.01(-0.17%)
Feb 11, 2011 8.122 8.370 8.052 8.370 3,726,763 +0.23(+2.78%)
Feb 10, 2011 8.214 8.257 8.115 8.144 3,632,704 -0.13(-1.62%)
Feb 09, 2011 8.341 8.370 8.214 8.278 3,196,069 -0.06(-0.76%)
Feb 08, 2011 8.348 8.384 8.285 8.341 4,328,856 +0.01(+0.08%)
Feb 07, 2011 8.306 8.440 8.257 8.334 6,372,081 +0.02(+0.25%)
Feb 04, 2011 8.101 8.320 7.994 8.313 3,985,829 +0.23(+2.88%)
Feb 03, 2011 8.130 8.151 7.939 8.080 3,981,294 -0.07(-0.87%)
Feb 02, 2011 8.243 8.264 8.094 8.151 3,572,403 -0.14(-1.70%)
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.