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 (%)
Jun 29, 2007 26.46 26.65 26.26 26.33 2,569,892 -0.13(-0.48%)
Jun 28, 2007 26.32 26.62 26.12 26.46 1,653,681 +0.16(+0.59%)
Jun 27, 2007 26.33 26.33 25.90 26.31 2,330,307 -0.11(-0.41%)
Jun 26, 2007 26.55 26.72 26.35 26.42 2,943,577 -0.14(-0.51%)
Jun 25, 2007 26.60 26.79 26.34 26.55 2,889,832 -0.05(-0.20%)
Jun 22, 2007 26.47 26.65 26.38 26.60 2,905,865 +0.01(+0.05%)
Jun 21, 2007 26.40 26.73 26.19 26.59 2,417,712 +0.11(+0.43%)
Jun 20, 2007 26.71 26.73 26.44 26.48 2,235,821 -0.13(-0.48%)
Jun 19, 2007 26.25 26.64 26.22 26.60 1,858,469 +0.26(+0.97%)
Jun 18, 2007 26.18 26.46 26.14 26.35 2,173,028 +0.11(+0.44%)
Jun 15, 2007 26.16 26.35 26.16 26.23 1,650,097 +0.19(+0.73%)
Jun 14, 2007 25.96 26.07 25.85 26.04 1,130,721 +0.04(+0.16%)
Jun 13, 2007 25.65 26.00 25.62 26.00 2,263,663 +0.05(+0.21%)
Jun 12, 2007 26.44 26.44 25.95 25.95 1,963,322 -0.54(-2.04%)
Jun 11, 2007 26.63 26.64 26.31 26.49 1,125,833 -0.12(-0.46%)
Jun 08, 2007 26.27 26.67 26.27 26.61 1,442,613 +0.33(+1.26%)
Jun 07, 2007 26.94 26.95 26.25 26.28 2,246,854 -0.66(-2.46%)
Jun 06, 2007 27.07 27.07 26.81 26.94 965,740 -0.13(-0.47%)
Jun 05, 2007 27.10 27.31 27.01 27.07 1,683,186 -0.15(-0.55%)
Jun 04, 2007 27.29 27.35 27.14 27.22 816,162 -0.10(-0.37%)
Jun 01, 2007 27.25 27.45 27.25 27.32 877,030 +0.11(+0.42%)
May 31, 2007 27.36 27.51 27.14 27.21 1,333,704 -0.16(-0.57%)
May 30, 2007 27.28 27.41 26.96 27.36 1,184,184 +0.08(+0.30%)
May 29, 2007 27.29 27.51 27.14 27.28 737,523 +0.07(+0.27%)
May 25, 2007 26.95 27.21 26.79 27.21 1,097,399 +0.25(+0.93%)
May 24, 2007 27.22 27.33 26.92 26.96 2,224,121 -0.25(-0.92%)
May 23, 2007 27.33 27.47 27.14 27.21 1,252,456 -0.09(-0.32%)
May 22, 2007 26.91 27.38 26.81 27.29 2,090,982 +0.42(+1.56%)
May 21, 2007 27.00 27.01 26.64 26.87 1,612,776 -0.09(-0.35%)
May 18, 2007 26.92 27.02 26.63 26.97 2,072,322 +0.09(+0.33%)
May 17, 2007 26.70 26.92 26.66 26.88 1,493,732 +0.16(+0.61%)
May 16, 2007 26.56 26.73 26.41 26.72 1,726,136 +0.16(+0.61%)
May 15, 2007 26.74 26.87 26.53 26.56 1,595,597 -0.21(-0.78%)
May 14, 2007 26.83 27.07 26.58 26.77 1,405,367 -0.07(-0.25%)
May 11, 2007 26.85 27.14 26.74 26.83 2,346,449 +0.11(+0.40%)
May 10, 2007 27.49 27.49 26.72 26.73 2,334,898 -0.76(-2.75%)
May 09, 2007 27.08 27.59 27.08 27.48 1,748,285 +0.30(+1.12%)
May 08, 2007 27.14 27.34 27.12 27.18 1,411,809 -0.11(-0.42%)
May 07, 2007 27.10 27.35 27.08 27.29 1,474,898 +0.26(+0.97%)
May 04, 2007 27.10 27.25 26.92 27.03 1,083,618 +0.06(+0.23%)
May 03, 2007 26.83 27.05 26.79 26.97 1,994,274 +0.36(+1.34%)
May 02, 2007 26.60 26.74 26.51 26.61 1,580,639 -0.01(-0.05%)
May 01, 2007 26.57 26.71 26.35 26.62 1,565,237 +0.15(+0.56%)
Apr 30, 2007 26.88 27.01 26.45 26.48 1,435,060 -0.28(-1.03%)
Apr 27, 2007 26.83 26.85 26.59 26.75 1,951,326 -0.18(-0.68%)
Apr 26, 2007 26.89 26.98 26.62 26.93 2,742,091 +0.36(+1.35%)
Apr 25, 2007 26.37 26.70 26.19 26.58 2,716,248 +0.41(+1.57%)
Apr 24, 2007 26.19 26.37 26.00 26.17 1,955,473 -0.01(-0.05%)
Apr 23, 2007 26.71 26.83 26.16 26.18 2,012,342 -0.53(-2.00%)
Apr 20, 2007 26.82 26.98 26.58 26.71 2,298,712 +0.15(+0.56%)
Apr 19, 2007 27.06 27.09 26.20 26.56 6,820,910 -1.26(-4.51%)
Apr 18, 2007 26.74 28.00 26.69 27.82 5,178,472 +1.05(+3.91%)
Apr 17, 2007 26.80 27.04 26.70 26.77 2,999,557 +0.10(+0.38%)
Apr 16, 2007 27.01 27.02 26.52 26.67 3,535,817 +0.10(+0.38%)
Apr 13, 2007 26.27 26.60 26.20 26.57 1,293,608 +0.32(+1.21%)
Apr 12, 2007 26.37 26.42 25.95 26.25 2,401,127 -0.07(-0.28%)
Apr 11, 2007 26.72 26.81 26.20 26.33 3,025,402 -0.43(-1.59%)
Apr 10, 2007 26.65 26.89 26.65 26.75 2,612,135 +0.08(+0.30%)
Apr 09, 2007 26.94 26.94 26.56 26.67 1,988,534 -0.27(-1.00%)
Apr 05, 2007 26.94 26.95 26.62 26.94 2,852,941 +0.00(+0.00%)
Apr 04, 2007 27.28 27.28 26.86 26.94 2,533,232 -0.41(-1.48%)
Apr 03, 2007 27.23 27.44 27.01 27.35 3,206,597 +0.18(+0.65%)
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.