Skip to main content

First Horizon Corp (NY: FHN )

14.38 -0.08 (-0.52%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.63 10.67 10.50 10.61 3,486,949 -0.07(-0.63%)
Apr 28, 2016 10.74 10.85 10.64 10.68 2,992,142 -0.17(-1.53%)
Apr 27, 2016 10.91 10.94 10.78 10.85 3,348,126 -0.01(-0.07%)
Apr 26, 2016 10.88 10.93 10.81 10.85 4,795,564 +0.02(+0.21%)
Apr 25, 2016 10.82 10.93 10.75 10.83 1,798,980 -0.11(-0.96%)
Apr 22, 2016 10.87 11.00 10.87 10.94 3,120,129 +0.09(+0.83%)
Apr 21, 2016 10.93 11.03 10.85 10.85 2,271,230 -0.09(-0.83%)
Apr 20, 2016 10.79 10.96 10.72 10.94 2,651,405 +0.19(+1.75%)
Apr 19, 2016 10.66 10.75 10.62 10.75 3,490,338 +0.14(+1.28%)
Apr 18, 2016 10.42 10.67 10.32 10.61 3,864,014 +0.17(+1.59%)
Apr 15, 2016 10.33 10.47 10.27 10.45 3,212,959 +0.09(+0.87%)
Apr 14, 2016 10.28 10.49 10.25 10.36 2,808,463 +0.05(+0.44%)
Apr 13, 2016 10.10 10.35 10.08 10.31 3,535,468 +0.30(+3.01%)
Apr 12, 2016 9.835 10.02 9.813 10.01 3,744,288 +0.22(+2.23%)
Apr 11, 2016 9.775 9.926 9.760 9.790 1,996,271 +0.08(+0.78%)
Apr 08, 2016 9.722 9.903 9.670 9.715 2,240,561 +0.11(+1.18%)
Apr 07, 2016 9.730 9.760 9.518 9.602 1,837,369 -0.25(-2.52%)
Apr 06, 2016 9.715 9.850 9.643 9.850 1,628,667 +0.12(+1.24%)
Apr 05, 2016 9.843 9.881 9.707 9.730 2,128,764 -0.25(-2.49%)
Apr 04, 2016 9.903 10.05 9.813 9.979 2,260,661 +0.11(+1.07%)
Apr 01, 2016 9.775 9.903 9.700 9.873 2,059,414 +0.00(+0.00%)
Mar 31, 2016 9.911 9.956 9.745 9.873 2,320,972 -0.07(-0.68%)
Mar 30, 2016 9.933 10.08 9.877 9.941 1,947,893 +0.08(+0.76%)
Mar 29, 2016 9.790 9.866 9.624 9.866 2,932,215 +0.02(+0.23%)
Mar 28, 2016 9.835 9.888 9.756 9.843 1,342,197 +0.02(+0.15%)
Mar 24, 2016 9.775 9.828 9.828 9.828 1,750,371 -0.03(-0.31%)
Mar 23, 2016 10.01 10.05 9.858 9.858 1,993,785 -0.17(-1.73%)
Mar 22, 2016 9.994 10.08 9.903 10.03 2,138,028 -0.04(-0.37%)
Mar 21, 2016 10.01 10.11 9.941 10.07 1,375,148 +0.03(+0.30%)
Mar 18, 2016 9.843 10.08 9.798 10.04 6,236,069 +0.26(+2.62%)
Mar 17, 2016 9.737 9.798 9.594 9.783 2,671,030 +0.01(+0.08%)
Mar 16, 2016 9.805 9.971 9.700 9.775 2,552,320 -0.08(-0.84%)
Mar 15, 2016 9.820 9.896 9.790 9.858 1,788,869 -0.09(-0.91%)
Mar 14, 2016 9.941 10.01 9.828 9.948 1,919,799 -0.02(-0.23%)
Mar 11, 2016 9.715 9.979 9.677 9.971 1,779,862 +0.34(+3.52%)
Mar 10, 2016 9.639 9.707 9.447 9.632 1,976,799 +0.10(+1.03%)
Mar 09, 2016 9.677 9.715 9.511 9.534 1,501,698 -0.07(-0.71%)
Mar 08, 2016 9.782 9.827 9.587 9.602 2,825,694 -0.28(-2.88%)
Mar 07, 2016 9.819 9.917 9.759 9.887 1,873,178 -0.01(-0.08%)
Mar 04, 2016 9.797 9.902 9.759 9.894 2,680,687 +0.14(+1.46%)
Mar 03, 2016 9.654 9.819 9.624 9.752 2,686,836 +0.11(+1.17%)
Mar 02, 2016 9.369 9.680 9.347 9.639 3,528,365 +0.27(+2.88%)
Mar 01, 2016 9.085 9.474 9.062 9.369 5,668,703 +0.36(+3.99%)
Feb 29, 2016 9.324 9.358 8.995 9.010 6,033,807 -0.34(-3.61%)
Feb 26, 2016 9.234 9.497 9.189 9.347 3,891,264 +0.22(+2.47%)
Feb 25, 2016 8.965 9.122 8.920 9.122 2,151,269 +0.16(+1.84%)
Feb 24, 2016 8.972 8.987 8.740 8.957 5,142,488 -0.15(-1.65%)
Feb 23, 2016 9.279 9.279 9.017 9.107 2,588,838 -0.20(-2.17%)
Feb 22, 2016 9.145 9.336 9.249 9.309 1,785,437 +0.16(+1.80%)
Feb 19, 2016 9.025 9.189 8.983 9.145 1,998,358 +0.07(+0.83%)
Feb 18, 2016 9.317 9.336 8.995 9.070 2,647,388 -0.21(-2.26%)
Feb 17, 2016 9.399 9.482 9.242 9.279 3,429,102 -0.02(-0.24%)
Feb 16, 2016 9.264 9.354 9.130 9.302 3,367,584 +0.19(+2.14%)
Feb 12, 2016 8.890 9.107 9.107 9.107 4,555,264 +0.40(+4.56%)
Feb 11, 2016 8.732 8.848 8.627 8.710 3,378,082 -0.30(-3.33%)
Feb 10, 2016 9.107 9.264 9.010 9.010 3,421,197 -0.04(-0.41%)
Feb 09, 2016 8.747 9.122 8.747 9.047 4,307,677 +0.10(+1.17%)
Feb 08, 2016 9.062 9.085 8.785 8.942 6,045,240 -0.30(-3.24%)
Feb 05, 2016 9.377 9.486 9.219 9.242 2,720,076 -0.14(-1.52%)
Feb 04, 2016 9.339 9.519 9.242 9.384 2,914,588 +0.04(+0.40%)
Feb 03, 2016 9.279 9.362 8.950 9.347 5,228,295 +0.16(+1.71%)
Feb 02, 2016 9.339 9.369 9.115 9.189 5,652,124 -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.