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 30, 2014 8.234 8.387 8.197 8.372 2,956,469 +0.15(+1.77%)
Apr 29, 2014 8.285 8.357 8.212 8.226 2,016,528 -0.04(-0.44%)
Apr 28, 2014 8.350 8.423 8.219 8.263 2,956,637 -0.09(-1.05%)
Apr 25, 2014 8.387 8.423 8.277 8.350 2,254,192 -0.07(-0.78%)
Apr 24, 2014 8.540 8.554 8.387 8.416 2,333,820 -0.10(-1.20%)
Apr 23, 2014 8.576 8.642 8.489 8.518 1,964,701 -0.07(-0.85%)
Apr 22, 2014 8.452 8.671 8.408 8.591 3,052,763 +0.12(+1.38%)
Apr 21, 2014 8.183 8.474 8.175 8.474 7,110,791 +0.28(+3.47%)
Apr 17, 2014 8.547 8.190 8.190 8.190 6,912,940 -0.29(-3.44%)
Apr 16, 2014 8.518 8.554 8.438 8.481 3,979,989 +0.01(+0.09%)
Apr 15, 2014 8.387 8.514 8.314 8.474 3,351,470 +0.12(+1.39%)
Apr 14, 2014 8.416 8.496 8.241 8.357 4,789,154 -0.01(-0.09%)
Apr 11, 2014 8.459 8.540 8.343 8.365 4,906,296 -0.18(-2.13%)
Apr 10, 2014 8.714 8.795 8.503 8.547 3,763,962 -0.17(-1.92%)
Apr 09, 2014 8.787 8.809 8.693 8.714 3,780,446 -0.01(-0.17%)
Apr 08, 2014 8.853 8.911 8.678 8.729 4,146,859 -0.12(-1.40%)
Apr 07, 2014 8.977 8.977 8.744 8.853 3,465,889 -0.15(-1.62%)
Apr 04, 2014 9.181 9.283 8.999 8.999 3,197,866 -0.15(-1.67%)
Apr 03, 2014 9.020 9.181 9.006 9.152 2,864,578 +0.11(+1.21%)
Apr 02, 2014 9.152 9.152 8.984 9.042 2,585,017 -0.09(-0.96%)
Apr 01, 2014 9.020 9.144 8.948 9.130 2,533,778 +0.14(+1.54%)
Mar 31, 2014 8.889 9.028 8.875 8.991 3,432,648 +0.17(+1.90%)
Mar 28, 2014 8.765 8.875 8.729 8.824 2,067,608 +0.09(+1.00%)
Mar 27, 2014 8.904 8.926 8.707 8.736 3,274,823 -0.18(-2.04%)
Mar 26, 2014 9.071 9.093 8.918 8.918 1,931,567 -0.12(-1.29%)
Mar 25, 2014 9.130 9.174 9.020 9.035 2,905,581 -0.05(-0.56%)
Mar 24, 2014 9.159 9.268 9.042 9.086 1,748,496 -0.04(-0.40%)
Mar 21, 2014 9.246 9.275 9.086 9.122 4,995,765 -0.03(-0.32%)
Mar 20, 2014 8.948 9.203 8.948 9.152 3,728,101 +0.18(+2.03%)
Mar 19, 2014 8.875 9.122 8.824 8.969 2,856,503 +0.09(+0.98%)
Mar 18, 2014 8.795 8.911 8.773 8.882 2,062,440 +0.08(+0.91%)
Mar 17, 2014 8.802 8.831 8.736 8.802 1,997,883 +0.04(+0.50%)
Mar 14, 2014 8.707 8.809 8.671 8.758 1,567,281 +0.02(+0.25%)
Mar 13, 2014 8.816 8.882 8.707 8.736 2,485,808 -0.09(-0.99%)
Mar 12, 2014 8.824 8.831 8.707 8.824 1,964,228 -0.04(-0.49%)
Mar 11, 2014 8.904 8.911 8.802 8.867 1,222,921 -0.02(-0.24%)
Mar 10, 2014 8.889 8.926 8.809 8.889 1,549,741 -0.03(-0.33%)
Mar 07, 2014 8.860 8.984 8.853 8.918 2,239,505 +0.12(+1.32%)
Mar 06, 2014 8.838 8.918 8.780 8.802 3,121,531 -0.01(-0.08%)
Mar 05, 2014 8.780 8.809 8.740 8.809 1,874,466 +0.03(+0.33%)
Mar 04, 2014 8.664 8.828 8.650 8.780 5,251,015 +0.23(+2.72%)
Mar 03, 2014 8.577 8.606 8.508 8.548 3,022,155 -0.14(-1.59%)
Feb 28, 2014 8.526 8.802 8.461 8.686 5,216,143 +0.24(+2.84%)
Feb 27, 2014 8.396 8.468 8.352 8.447 1,476,984 +0.04(+0.43%)
Feb 26, 2014 8.360 8.432 8.294 8.410 2,599,170 +0.09(+1.05%)
Feb 25, 2014 8.345 8.360 8.272 8.323 3,082,538 -0.04(-0.43%)
Feb 24, 2014 8.352 8.450 8.316 8.360 5,135,570 +0.04(+0.52%)
Feb 21, 2014 8.345 8.381 8.298 8.316 3,206,034 +0.00(+0.00%)
Feb 20, 2014 8.294 8.389 8.229 8.316 2,636,807 +0.02(+0.26%)
Feb 19, 2014 8.519 8.519 8.272 8.294 2,793,050 -0.26(-3.05%)
Feb 18, 2014 8.592 8.643 8.526 8.555 1,416,688 -0.04(-0.42%)
Feb 14, 2014 8.577 8.592 8.592 8.592 2,094,805 -0.01(-0.17%)
Feb 13, 2014 8.461 8.613 8.436 8.606 2,541,437 +0.07(+0.76%)
Feb 12, 2014 8.497 8.693 8.490 8.541 3,795,207 +0.05(+0.60%)
Feb 11, 2014 8.381 8.497 8.338 8.490 2,750,172 +0.10(+1.21%)
Feb 10, 2014 8.338 8.389 8.258 8.389 1,978,117 +0.05(+0.61%)
Feb 07, 2014 8.316 8.396 8.243 8.338 2,362,197 +0.07(+0.79%)
Feb 06, 2014 8.149 8.287 8.135 8.272 1,933,813 +0.13(+1.60%)
Feb 05, 2014 8.222 8.236 8.120 8.142 3,889,488 -0.09(-1.06%)
Feb 04, 2014 8.200 8.274 8.113 8.229 3,698,929 +0.09(+1.07%)
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.