Skip to main content

First Horizon Corp (NY: FHN )

14.45 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 11.66 11.75 11.53 11.66 3,089,547 +0.16(+1.36%)
Jun 29, 2015 11.68 11.78 11.49 11.50 2,672,765 -0.36(-3.07%)
Jun 26, 2015 11.82 11.91 11.79 11.87 2,943,413 +0.12(+1.01%)
Jun 25, 2015 11.84 11.86 11.69 11.75 1,373,747 -0.02(-0.19%)
Jun 24, 2015 11.79 11.89 11.74 11.77 3,168,601 -0.08(-0.69%)
Jun 23, 2015 11.89 11.91 11.77 11.85 3,965,244 +0.13(+1.08%)
Jun 22, 2015 11.72 11.74 11.62 11.73 2,257,999 +0.16(+1.42%)
Jun 19, 2015 11.50 11.60 11.49 11.56 3,245,394 +0.01(+0.13%)
Jun 18, 2015 11.46 11.59 11.41 11.55 2,813,209 +0.12(+1.04%)
Jun 17, 2015 11.62 11.65 11.39 11.43 3,584,115 -0.14(-1.22%)
Jun 16, 2015 11.46 11.61 11.44 11.57 1,823,779 +0.11(+0.97%)
Jun 15, 2015 11.27 11.57 11.21 11.46 3,472,908 +0.06(+0.52%)
Jun 12, 2015 11.50 11.54 11.34 11.40 8,157,696 -0.12(-1.03%)
Jun 11, 2015 11.53 11.63 11.47 11.52 2,517,060 -0.04(-0.32%)
Jun 10, 2015 11.44 11.60 11.44 11.56 2,844,805 +0.15(+1.30%)
Jun 09, 2015 11.27 11.42 11.22 11.41 1,836,694 +0.13(+1.18%)
Jun 08, 2015 11.15 11.33 11.13 11.27 3,161,460 +0.10(+0.93%)
Jun 05, 2015 11.11 11.23 11.06 11.17 2,232,599 +0.17(+1.55%)
Jun 04, 2015 11.07 11.12 10.97 11.00 1,276,843 -0.13(-1.13%)
Jun 03, 2015 11.02 11.15 11.00 11.13 2,163,124 +0.16(+1.49%)
Jun 02, 2015 10.82 10.98 10.80 10.96 1,932,813 +0.10(+0.96%)
Jun 01, 2015 10.96 11.00 10.78 10.86 2,513,773 -0.08(-0.74%)
May 29, 2015 11.06 11.06 10.89 10.94 2,737,035 -0.10(-0.94%)
May 28, 2015 10.98 11.06 10.93 11.04 2,256,691 +0.06(+0.54%)
May 27, 2015 10.95 11.02 10.89 10.98 3,946,330 +0.05(+0.47%)
May 26, 2015 10.87 10.97 10.80 10.93 3,386,912 +0.01(+0.14%)
May 22, 2015 10.93 10.92 10.92 10.92 1,640,327 -0.02(-0.20%)
May 21, 2015 10.84 10.98 10.79 10.94 1,991,131 +0.06(+0.55%)
May 20, 2015 10.98 10.98 10.85 10.88 1,788,326 -0.10(-0.94%)
May 19, 2015 10.93 11.02 10.92 10.98 2,885,771 +0.09(+0.82%)
May 18, 2015 10.66 10.92 10.60 10.90 3,727,529 +0.24(+2.30%)
May 15, 2015 10.75 10.79 10.59 10.65 1,486,107 -0.12(-1.10%)
May 14, 2015 10.71 10.78 10.65 10.77 1,872,728 +0.11(+1.04%)
May 13, 2015 10.65 10.72 10.57 10.66 3,281,103 +0.00(+0.00%)
May 12, 2015 10.63 10.68 10.53 10.66 2,309,686 +0.00(+0.00%)
May 11, 2015 10.59 10.68 10.55 10.66 3,285,063 +0.07(+0.70%)
May 08, 2015 10.59 10.64 10.50 10.58 1,879,742 +0.04(+0.42%)
May 07, 2015 10.58 10.62 10.52 10.54 1,642,230 -0.07(-0.70%)
May 06, 2015 10.63 10.67 10.54 10.61 2,529,167 -0.01(-0.07%)
May 05, 2015 10.58 10.70 10.58 10.62 3,130,751 -0.01(-0.07%)
May 04, 2015 10.52 10.66 10.51 10.63 3,262,347 +0.11(+1.06%)
May 01, 2015 10.60 10.67 10.48 10.52 2,090,198 -0.04(-0.42%)
Apr 30, 2015 10.67 10.75 10.55 10.56 3,229,570 -0.12(-1.11%)
Apr 29, 2015 10.54 10.75 10.54 10.68 2,477,027 +0.12(+1.12%)
Apr 28, 2015 10.39 10.58 10.35 10.56 2,389,112 +0.19(+1.79%)
Apr 27, 2015 10.50 10.60 10.34 10.38 2,879,118 -0.13(-1.27%)
Apr 24, 2015 10.54 10.59 10.49 10.51 2,017,182 -0.10(-0.91%)
Apr 23, 2015 10.71 10.73 10.56 10.61 2,203,238 -0.13(-1.24%)
Apr 22, 2015 10.74 10.77 10.57 10.74 2,952,382 +0.04(+0.42%)
Apr 21, 2015 10.75 10.83 10.66 10.70 2,914,893 +0.04(+0.42%)
Apr 20, 2015 10.84 10.84 10.55 10.65 3,200,186 +0.07(+0.63%)
Apr 17, 2015 10.56 10.80 10.53 10.58 5,625,990 -0.20(-1.86%)
Apr 16, 2015 10.72 10.81 10.63 10.78 3,265,072 +0.04(+0.35%)
Apr 15, 2015 10.61 10.83 10.58 10.75 2,202,253 +0.14(+1.33%)
Apr 14, 2015 10.64 10.70 10.55 10.61 1,946,550 -0.10(-0.90%)
Apr 13, 2015 10.65 10.73 10.61 10.70 1,675,636 +0.07(+0.63%)
Apr 10, 2015 10.58 10.65 10.48 10.64 2,416,707 +0.04(+0.42%)
Apr 09, 2015 10.55 10.61 10.45 10.59 1,980,119 +0.03(+0.28%)
Apr 08, 2015 10.56 10.61 10.52 10.56 1,524,639 +0.01(+0.07%)
Apr 07, 2015 10.59 10.67 10.55 10.55 1,306,527 -0.03(-0.28%)
Apr 06, 2015 10.52 10.64 10.40 10.58 2,467,965 -0.06(-0.56%)
Apr 02, 2015 10.58 10.64 10.64 10.64 1,359,698 +0.07(+0.63%)
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.