Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.216 6.216 6.016 6.159 6,252,969 +0.23(+3.97%)
Jun 28, 2012 5.874 5.938 5.760 5.924 6,284,753 +0.00(+0.00%)
Jun 27, 2012 5.895 5.952 5.796 5.924 6,032,864 +0.08(+1.34%)
Jun 26, 2012 5.667 5.988 5.639 5.845 30,071,606 +0.21(+3.79%)
Jun 25, 2012 5.724 5.724 5.571 5.632 3,958,836 -0.16(-2.71%)
Jun 22, 2012 5.803 5.824 5.703 5.788 6,200,887 +0.06(+0.99%)
Jun 21, 2012 6.002 6.066 5.717 5.731 6,637,477 -0.26(-4.28%)
Jun 20, 2012 5.995 6.052 5.917 5.988 5,916,026 -0.01(-0.12%)
Jun 19, 2012 5.845 6.038 5.824 5.995 8,404,429 +0.21(+3.57%)
Jun 18, 2012 5.689 5.817 5.660 5.788 7,209,069 +0.03(+0.49%)
Jun 15, 2012 5.667 5.761 5.625 5.760 9,462,025 +0.11(+1.89%)
Jun 14, 2012 5.511 5.682 5.511 5.653 5,711,837 +0.12(+2.19%)
Jun 13, 2012 5.489 5.639 5.447 5.532 7,335,248 +0.03(+0.52%)
Jun 12, 2012 5.340 5.507 5.290 5.504 9,239,360 +0.06(+1.04%)
Jun 11, 2012 5.724 5.738 5.433 5.447 7,352,237 -0.21(-3.77%)
Jun 08, 2012 5.617 5.710 5.518 5.660 10,589,780 -0.02(-0.38%)
Jun 07, 2012 5.674 5.745 5.596 5.681 8,725,532 +0.09(+1.52%)
Jun 06, 2012 5.433 5.596 5.369 5.596 14,588,931 +0.23(+4.24%)
Jun 05, 2012 5.369 5.482 5.347 5.369 14,389,978 -0.04(-0.79%)
Jun 04, 2012 5.703 5.745 5.376 5.411 9,433,466 -0.31(-5.47%)
Jun 01, 2012 5.937 5.937 5.681 5.724 7,376,256 -0.31(-5.07%)
May 31, 2012 6.037 6.072 5.944 6.030 10,080,324 +0.02(+0.35%)
May 30, 2012 6.158 6.179 6.008 6.008 5,767,259 -0.25(-3.98%)
May 29, 2012 6.257 6.286 6.136 6.257 5,475,346 +0.06(+1.03%)
May 25, 2012 6.158 6.236 6.129 6.193 3,534,352 +0.04(+0.58%)
May 24, 2012 6.186 6.193 6.058 6.158 7,725,519 +0.04(+0.58%)
May 23, 2012 6.144 6.193 6.030 6.122 7,504,446 -0.07(-1.15%)
May 22, 2012 6.094 6.250 6.080 6.193 7,670,948 +0.14(+2.23%)
May 21, 2012 6.186 6.222 6.051 6.058 7,529,339 +0.06(+0.95%)
May 18, 2012 6.108 6.154 5.973 6.001 3,775,304 -0.05(-0.82%)
May 17, 2012 6.129 6.193 6.044 6.051 4,957,523 -0.06(-1.05%)
May 16, 2012 6.264 6.343 6.108 6.115 5,199,267 -0.10(-1.60%)
May 15, 2012 6.371 6.393 6.186 6.215 4,817,058 -0.16(-2.56%)
May 14, 2012 6.357 6.477 6.350 6.378 4,951,230 -0.08(-1.21%)
May 11, 2012 6.392 6.542 6.293 6.456 4,190,633 -0.01(-0.11%)
May 10, 2012 6.449 6.549 6.421 6.464 5,027,074 +0.11(+1.68%)
May 09, 2012 6.428 6.464 6.279 6.357 8,997,738 -0.18(-2.83%)
May 08, 2012 6.499 6.556 6.442 6.542 3,998,807 -0.01(-0.22%)
May 07, 2012 6.478 6.648 6.478 6.556 4,588,354 +0.05(+0.76%)
May 04, 2012 6.570 6.599 6.414 6.506 6,013,522 -0.09(-1.40%)
May 03, 2012 6.592 6.673 6.549 6.599 8,060,112 +0.01(+0.22%)
May 02, 2012 6.556 6.620 6.478 6.584 7,802,521 -0.01(-0.22%)
May 01, 2012 6.528 6.712 6.492 6.599 9,929,396 +0.07(+1.09%)
Apr 30, 2012 6.535 6.556 6.432 6.528 6,190,555 -0.04(-0.65%)
Apr 27, 2012 6.584 6.592 6.474 6.570 2,927,971 +0.03(+0.43%)
Apr 26, 2012 6.471 6.595 6.449 6.542 5,050,855 +0.04(+0.66%)
Apr 25, 2012 6.535 6.563 6.407 6.499 4,704,508 +0.05(+0.77%)
Apr 24, 2012 6.378 6.513 6.357 6.449 5,666,630 +0.09(+1.34%)
Apr 23, 2012 6.343 6.456 6.279 6.364 7,862,666 -0.09(-1.43%)
Apr 20, 2012 6.407 6.520 6.343 6.456 15,050,336 -0.07(-1.09%)
Apr 19, 2012 6.720 6.848 6.392 6.528 32,638,320 -0.55(-7.83%)
Apr 18, 2012 7.139 7.239 7.011 7.082 7,628,425 -0.11(-1.58%)
Apr 17, 2012 7.061 7.232 7.011 7.196 5,564,837 +0.21(+2.95%)
Apr 16, 2012 7.011 7.054 6.897 6.990 10,830,869 +0.04(+0.61%)
Apr 13, 2012 7.217 7.239 6.826 6.947 12,965,331 -0.31(-4.31%)
Apr 12, 2012 7.132 7.274 7.118 7.260 4,295,420 +0.17(+2.41%)
Apr 11, 2012 6.990 7.168 6.968 7.089 7,799,095 +0.20(+2.89%)
Apr 10, 2012 6.826 6.968 6.613 6.890 11,516,167 -0.14(-2.02%)
Apr 09, 2012 7.132 7.132 6.983 7.032 8,287,699 -0.20(-2.75%)
Apr 05, 2012 7.345 7.374 7.210 7.232 7,588,641 -0.14(-1.93%)
Apr 04, 2012 7.424 7.516 7.374 7.374 11,875,001 -0.15(-1.98%)
Apr 03, 2012 7.445 7.544 7.381 7.523 14,067,765 +0.08(+1.05%)
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.