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 30, 2016 10.22 10.45 10.08 10.45 4,219,820 +0.32(+3.14%)
Jun 29, 2016 10.07 10.17 9.965 10.13 2,787,508 +0.20(+2.06%)
Jun 28, 2016 9.681 9.961 9.658 9.923 4,221,415 +0.42(+4.39%)
Jun 27, 2016 9.794 9.794 9.445 9.506 5,246,577 -0.45(-4.57%)
Jun 24, 2016 9.923 10.20 9.832 9.961 4,086,187 -0.73(-6.81%)
Jun 23, 2016 10.51 10.70 10.50 10.69 3,459,796 +0.36(+3.52%)
Jun 22, 2016 10.39 10.52 10.32 10.32 1,755,026 -0.05(-0.44%)
Jun 21, 2016 10.42 10.43 10.28 10.37 1,734,102 +0.00(+0.00%)
Jun 20, 2016 10.48 10.64 10.36 10.37 2,415,785 +0.09(+0.88%)
Jun 17, 2016 10.20 10.34 10.17 10.28 7,406,591 +0.08(+0.74%)
Jun 16, 2016 10.20 10.25 10.03 10.20 3,894,345 -0.10(-0.96%)
Jun 15, 2016 10.19 10.45 10.14 10.30 4,684,709 +0.18(+1.80%)
Jun 14, 2016 10.31 10.40 10.09 10.12 3,388,468 -0.25(-2.41%)
Jun 13, 2016 10.51 10.59 10.36 10.37 3,436,175 -0.18(-1.72%)
Jun 10, 2016 10.56 10.59 10.44 10.55 3,713,259 -0.14(-1.28%)
Jun 09, 2016 10.79 10.79 10.62 10.69 1,966,351 -0.18(-1.67%)
Jun 08, 2016 10.84 10.91 10.83 10.87 1,368,272 +0.04(+0.35%)
Jun 07, 2016 10.89 10.93 10.82 10.83 1,821,743 -0.06(-0.55%)
Jun 06, 2016 10.84 11.02 10.83 10.89 2,969,015 +0.08(+0.77%)
Jun 03, 2016 10.89 10.89 10.52 10.81 3,216,275 -0.28(-2.52%)
Jun 02, 2016 11.00 11.09 10.94 11.09 1,735,944 +0.05(+0.48%)
Jun 01, 2016 10.89 11.04 10.79 11.04 1,812,502 +0.05(+0.48%)
May 31, 2016 11.05 11.10 10.93 10.98 2,656,012 -0.01(-0.07%)
May 27, 2016 10.92 10.99 10.99 10.99 2,438,323 +0.07(+0.62%)
May 26, 2016 11.04 11.04 10.83 10.92 2,342,319 -0.10(-0.89%)
May 25, 2016 11.00 11.14 10.98 11.02 2,388,820 +0.11(+0.97%)
May 24, 2016 10.82 10.98 10.76 10.92 2,164,704 +0.20(+1.90%)
May 23, 2016 10.72 10.78 10.61 10.71 2,047,212 -0.02(-0.14%)
May 20, 2016 10.66 10.78 10.64 10.73 1,796,053 +0.11(+1.00%)
May 19, 2016 10.64 10.81 10.49 10.62 1,695,642 -0.11(-1.05%)
May 18, 2016 10.27 10.76 10.27 10.73 3,034,148 +0.47(+4.56%)
May 17, 2016 10.30 10.43 10.21 10.27 2,559,962 -0.08(-0.80%)
May 16, 2016 10.24 10.41 10.21 10.35 1,551,493 +0.14(+1.33%)
May 13, 2016 10.35 10.47 10.16 10.21 2,295,169 -0.17(-1.60%)
May 12, 2016 10.46 10.55 10.30 10.38 2,229,459 -0.02(-0.22%)
May 11, 2016 10.41 10.54 10.40 10.40 1,527,066 -0.07(-0.65%)
May 10, 2016 10.31 10.50 10.31 10.47 1,538,469 +0.22(+2.13%)
May 09, 2016 10.26 10.34 10.20 10.25 1,751,942 -0.04(-0.37%)
May 06, 2016 10.17 10.30 10.16 10.29 1,913,720 +0.02(+0.15%)
May 05, 2016 10.30 10.40 10.23 10.27 2,005,525 -0.02(-0.22%)
May 04, 2016 10.37 10.49 10.21 10.30 2,483,187 -0.22(-2.08%)
May 03, 2016 10.57 10.58 10.41 10.52 2,483,499 -0.23(-2.11%)
May 02, 2016 10.70 10.75 10.59 10.74 2,315,197 +0.12(+1.14%)
Apr 29, 2016 10.64 10.68 10.51 10.62 3,483,704 -0.07(-0.64%)
Apr 28, 2016 10.75 10.86 10.65 10.69 2,989,357 -0.17(-1.53%)
Apr 27, 2016 10.92 10.95 10.79 10.86 3,345,010 -0.01(-0.07%)
Apr 26, 2016 10.89 10.94 10.82 10.86 4,791,101 +0.02(+0.21%)
Apr 25, 2016 10.83 10.94 10.76 10.84 1,797,305 -0.11(-0.96%)
Apr 22, 2016 10.88 11.01 10.88 10.95 3,117,225 +0.09(+0.83%)
Apr 21, 2016 10.94 11.04 10.86 10.86 2,269,116 -0.09(-0.83%)
Apr 20, 2016 10.80 10.97 10.73 10.95 2,648,937 +0.19(+1.75%)
Apr 19, 2016 10.67 10.76 10.63 10.76 3,487,090 +0.14(+1.28%)
Apr 18, 2016 10.43 10.68 10.33 10.62 3,860,418 +0.17(+1.59%)
Apr 15, 2016 10.33 10.48 10.27 10.46 3,209,969 +0.09(+0.87%)
Apr 14, 2016 10.29 10.50 10.26 10.37 2,805,849 +0.05(+0.44%)
Apr 13, 2016 10.11 10.36 10.09 10.32 3,532,178 +0.30(+3.01%)
Apr 12, 2016 9.845 10.03 9.822 10.02 3,740,803 +0.22(+2.23%)
Apr 11, 2016 9.784 9.935 9.769 9.799 1,994,413 +0.08(+0.78%)
Apr 08, 2016 9.731 9.912 9.679 9.724 2,238,476 +0.11(+1.18%)
Apr 07, 2016 9.739 9.769 9.527 9.611 1,835,659 -0.25(-2.52%)
Apr 06, 2016 9.724 9.860 9.652 9.860 1,627,152 +0.12(+1.24%)
Apr 05, 2016 9.852 9.890 9.716 9.739 2,126,783 -0.25(-2.49%)
Apr 04, 2016 9.912 10.06 9.822 9.988 2,258,558 +0.11(+1.07%)
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.