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, 2016 10.64 10.68 10.51 10.62 3,483,704 -0.07(-0.64%)
Apr 28, 2016 10.75 10.86 10.65 10.69 2,989,357 -0.17(-1.53%)
Apr 27, 2016 10.92 10.95 10.79 10.86 3,345,010 -0.01(-0.07%)
Apr 26, 2016 10.89 10.94 10.82 10.86 4,791,101 +0.02(+0.21%)
Apr 25, 2016 10.83 10.94 10.76 10.84 1,797,305 -0.11(-0.96%)
Apr 22, 2016 10.88 11.01 10.88 10.95 3,117,225 +0.09(+0.83%)
Apr 21, 2016 10.94 11.04 10.86 10.86 2,269,116 -0.09(-0.83%)
Apr 20, 2016 10.80 10.97 10.73 10.95 2,648,937 +0.19(+1.75%)
Apr 19, 2016 10.67 10.76 10.63 10.76 3,487,090 +0.14(+1.28%)
Apr 18, 2016 10.43 10.68 10.33 10.62 3,860,418 +0.17(+1.59%)
Apr 15, 2016 10.33 10.48 10.27 10.46 3,209,969 +0.09(+0.87%)
Apr 14, 2016 10.29 10.50 10.26 10.37 2,805,849 +0.05(+0.44%)
Apr 13, 2016 10.11 10.36 10.09 10.32 3,532,178 +0.30(+3.01%)
Apr 12, 2016 9.845 10.03 9.822 10.02 3,740,803 +0.22(+2.23%)
Apr 11, 2016 9.784 9.935 9.769 9.799 1,994,413 +0.08(+0.78%)
Apr 08, 2016 9.731 9.912 9.679 9.724 2,238,476 +0.11(+1.18%)
Apr 07, 2016 9.739 9.769 9.527 9.611 1,835,659 -0.25(-2.52%)
Apr 06, 2016 9.724 9.860 9.652 9.860 1,627,152 +0.12(+1.24%)
Apr 05, 2016 9.852 9.890 9.716 9.739 2,126,783 -0.25(-2.49%)
Apr 04, 2016 9.912 10.06 9.822 9.988 2,258,558 +0.11(+1.07%)
Apr 01, 2016 9.784 9.912 9.709 9.882 2,057,497 +0.00(+0.00%)
Mar 31, 2016 9.920 9.965 9.754 9.882 2,318,812 -0.07(-0.68%)
Mar 30, 2016 9.943 10.09 9.886 9.950 1,946,080 +0.08(+0.76%)
Mar 29, 2016 9.799 9.875 9.633 9.875 2,929,486 +0.02(+0.23%)
Mar 28, 2016 9.845 9.897 9.765 9.852 1,340,948 +0.02(+0.15%)
Mar 24, 2016 9.784 9.837 9.837 9.837 1,748,742 -0.03(-0.31%)
Mar 23, 2016 10.02 10.06 9.867 9.867 1,991,930 -0.17(-1.73%)
Mar 22, 2016 10.00 10.09 9.912 10.04 2,136,038 -0.04(-0.37%)
Mar 21, 2016 10.02 10.12 9.950 10.08 1,373,868 +0.03(+0.30%)
Mar 18, 2016 9.852 10.09 9.807 10.05 6,230,265 +0.26(+2.62%)
Mar 17, 2016 9.746 9.807 9.603 9.792 2,668,544 +0.01(+0.08%)
Mar 16, 2016 9.814 9.980 9.709 9.784 2,549,945 -0.08(-0.84%)
Mar 15, 2016 9.829 9.905 9.799 9.867 1,787,204 -0.09(-0.91%)
Mar 14, 2016 9.950 10.02 9.837 9.958 1,918,013 -0.02(-0.23%)
Mar 11, 2016 9.724 9.988 9.686 9.980 1,778,206 +0.34(+3.52%)
Mar 10, 2016 9.648 9.716 9.456 9.641 1,974,959 +0.10(+1.03%)
Mar 09, 2016 9.686 9.724 9.520 9.543 1,500,300 -0.07(-0.71%)
Mar 08, 2016 9.791 9.836 9.596 9.611 2,823,064 -0.29(-2.88%)
Mar 07, 2016 9.828 9.926 9.768 9.896 1,871,436 -0.01(-0.08%)
Mar 04, 2016 9.806 9.911 9.768 9.903 2,678,192 +0.14(+1.46%)
Mar 03, 2016 9.663 9.828 9.633 9.761 2,684,336 +0.11(+1.17%)
Mar 02, 2016 9.378 9.689 9.356 9.648 3,525,082 +0.27(+2.88%)
Mar 01, 2016 9.093 9.483 9.070 9.378 5,663,429 +0.36(+3.99%)
Feb 29, 2016 9.333 9.367 9.003 9.018 6,028,193 -0.34(-3.61%)
Feb 26, 2016 9.243 9.506 9.198 9.356 3,887,644 +0.23(+2.47%)
Feb 25, 2016 8.973 9.131 8.928 9.131 2,149,268 +0.17(+1.84%)
Feb 24, 2016 8.980 8.995 8.748 8.965 5,137,703 -0.15(-1.65%)
Feb 23, 2016 9.288 9.288 9.025 9.116 2,586,429 -0.20(-2.17%)
Feb 22, 2016 9.153 9.344 9.258 9.318 1,783,775 +0.17(+1.80%)
Feb 19, 2016 9.033 9.198 8.992 9.153 1,996,498 +0.08(+0.83%)
Feb 18, 2016 9.326 9.344 9.003 9.078 2,644,925 -0.21(-2.26%)
Feb 17, 2016 9.408 9.491 9.251 9.288 3,425,911 -0.02(-0.24%)
Feb 16, 2016 9.273 9.363 9.138 9.311 3,364,450 +0.20(+2.14%)
Feb 12, 2016 8.898 9.116 9.116 9.116 4,551,025 +0.40(+4.56%)
Feb 11, 2016 8.740 8.857 8.635 8.718 3,374,939 -0.30(-3.33%)
Feb 10, 2016 9.116 9.273 9.018 9.018 3,418,014 -0.04(-0.41%)
Feb 09, 2016 8.755 9.131 8.755 9.056 4,303,669 +0.11(+1.17%)
Feb 08, 2016 9.070 9.093 8.793 8.950 6,039,615 -0.30(-3.24%)
Feb 05, 2016 9.386 9.494 9.228 9.251 2,717,545 -0.14(-1.52%)
Feb 04, 2016 9.348 9.528 9.251 9.393 2,911,876 +0.04(+0.40%)
Feb 03, 2016 9.288 9.371 8.958 9.356 5,223,430 +0.16(+1.71%)
Feb 02, 2016 9.348 9.378 9.123 9.198 5,646,865 -0.32(-3.39%)
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.