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 (%)
May 31, 2013 8.335 8.400 8.228 8.228 3,461,530 -0.14(-1.63%)
May 30, 2013 8.235 8.461 8.220 8.364 3,685,510 +0.13(+1.57%)
May 29, 2013 8.192 8.335 8.156 8.235 2,782,958 -0.02(-0.26%)
May 28, 2013 8.099 8.285 8.070 8.256 4,170,018 +0.28(+3.50%)
May 24, 2013 7.898 7.984 7.848 7.977 2,151,204 +0.02(+0.27%)
May 23, 2013 7.941 7.984 7.826 7.955 4,399,672 -0.06(-0.80%)
May 22, 2013 8.170 8.314 7.984 8.020 4,439,192 -0.15(-1.84%)
May 21, 2013 8.206 8.228 8.138 8.170 2,165,884 -0.04(-0.44%)
May 20, 2013 8.113 8.256 8.091 8.206 2,051,169 +0.06(+0.79%)
May 17, 2013 8.091 8.149 8.041 8.142 4,133,069 +0.09(+1.16%)
May 16, 2013 8.070 8.170 8.027 8.048 1,829,601 -0.05(-0.62%)
May 15, 2013 8.048 8.199 8.002 8.099 2,904,451 +0.22(+2.73%)
May 13, 2013 7.769 7.891 7.740 7.884 3,775,962 +0.07(+0.92%)
May 10, 2013 7.783 7.816 7.647 7.812 3,254,561 +0.05(+0.65%)
May 09, 2013 7.833 7.862 7.740 7.762 1,932,665 -0.06(-0.82%)
May 08, 2013 7.783 7.848 7.722 7.826 2,392,157 +0.02(+0.28%)
May 07, 2013 7.697 7.855 7.684 7.805 2,491,891 +0.13(+1.68%)
May 06, 2013 7.547 7.683 7.547 7.676 2,977,136 +0.14(+1.90%)
May 03, 2013 7.482 7.575 7.382 7.532 2,807,624 +0.15(+2.04%)
May 02, 2013 7.346 7.414 7.325 7.382 3,211,196 +0.07(+0.98%)
May 01, 2013 7.454 7.454 7.303 7.310 4,466,143 -0.14(-1.92%)
Apr 30, 2013 7.547 7.597 7.425 7.454 5,003,906 -0.11(-1.42%)
Apr 29, 2013 7.525 7.611 7.475 7.561 3,556,043 +0.06(+0.86%)
Apr 26, 2013 7.511 7.511 7.375 7.497 4,957,909 -0.01(-0.19%)
Apr 25, 2013 7.461 7.590 7.454 7.511 2,913,919 +0.07(+0.96%)
Apr 24, 2013 7.310 7.439 7.274 7.439 2,899,390 +0.15(+2.06%)
Apr 23, 2013 7.181 7.339 7.153 7.289 3,087,091 +0.16(+2.31%)
Apr 22, 2013 7.131 7.203 7.059 7.124 4,663,086 +0.03(+0.40%)
Apr 19, 2013 7.052 7.174 6.787 7.095 6,353,626 +0.13(+1.85%)
Apr 18, 2013 7.059 7.138 6.938 6.966 5,464,824 -0.09(-1.32%)
Apr 17, 2013 7.153 7.192 7.024 7.059 3,943,728 -0.15(-2.09%)
Apr 16, 2013 7.231 7.246 7.138 7.210 2,945,378 +0.05(+0.70%)
Apr 15, 2013 7.346 7.396 7.145 7.160 4,273,326 -0.18(-2.44%)
Apr 12, 2013 7.389 7.464 7.317 7.339 3,633,615 -0.11(-1.54%)
Apr 11, 2013 7.518 7.518 7.439 7.454 3,525,984 -0.06(-0.86%)
Apr 10, 2013 7.468 7.601 7.454 7.518 3,499,659 +0.08(+1.06%)
Apr 09, 2013 7.439 7.486 7.368 7.439 3,295,779 +0.01(+0.10%)
Apr 08, 2013 7.382 7.454 7.296 7.432 3,182,234 +0.05(+0.68%)
Apr 05, 2013 7.224 7.389 7.203 7.382 3,209,467 +0.05(+0.68%)
Apr 04, 2013 7.360 7.425 7.282 7.332 4,542,495 +0.00(+0.00%)
Apr 03, 2013 7.461 7.482 7.311 7.332 4,627,738 -0.14(-1.92%)
Apr 02, 2013 7.547 7.597 7.468 7.475 2,984,517 -0.06(-0.86%)
Apr 01, 2013 7.669 7.683 7.518 7.540 3,415,771 -0.11(-1.50%)
Mar 28, 2013 7.733 7.762 7.618 7.654 5,027,758 -0.08(-1.02%)
Mar 27, 2013 7.798 7.798 7.697 7.733 3,760,715 -0.12(-1.55%)
Mar 26, 2013 7.848 7.855 7.769 7.855 1,914,237 +0.06(+0.83%)
Mar 25, 2013 7.869 7.898 7.755 7.790 3,165,521 -0.04(-0.55%)
Mar 22, 2013 7.876 7.884 7.790 7.833 3,158,525 -0.03(-0.36%)
Mar 21, 2013 7.927 7.962 7.826 7.862 2,424,017 -0.10(-1.26%)
Mar 20, 2013 7.984 7.998 7.919 7.962 2,698,777 +0.02(+0.27%)
Mar 19, 2013 7.927 7.991 7.848 7.941 3,280,478 +0.06(+0.73%)
Mar 18, 2013 7.848 7.962 7.798 7.884 3,886,369 -0.13(-1.61%)
Mar 15, 2013 8.041 8.048 7.955 8.013 5,195,687 -0.04(-0.45%)
Mar 14, 2013 8.041 8.106 7.995 8.048 2,798,344 +0.05(+0.63%)
Mar 13, 2013 7.970 8.005 7.909 7.998 3,865,322 +0.03(+0.36%)
Mar 12, 2013 8.034 8.055 7.927 7.970 2,565,916 -0.06(-0.80%)
Mar 11, 2013 7.941 8.048 7.920 8.034 3,409,958 +0.09(+1.08%)
Mar 08, 2013 8.084 8.091 7.877 7.948 3,462,885 -0.06(-0.80%)
Mar 07, 2013 7.784 8.027 7.770 8.012 6,062,887 +0.26(+3.31%)
Mar 06, 2013 7.777 7.841 7.727 7.756 4,211,801 +0.03(+0.37%)
Mar 05, 2013 7.720 7.806 7.691 7.727 2,888,097 +0.04(+0.56%)
Mar 04, 2013 7.584 7.691 7.556 7.684 2,933,714 +0.08(+1.03%)
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.