Skip to main content

First Horizon Corp (NY: FHN )

14.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.61 17.87 17.35 17.61 4,318,806 +0.28(+1.60%)
Oct 30, 2007 17.41 17.62 17.26 17.33 2,698,476 -0.09(-0.50%)
Oct 29, 2007 17.42 17.52 17.16 17.42 2,087,428 +0.25(+1.45%)
Oct 26, 2007 16.93 17.33 16.49 17.17 4,184,926 +0.57(+3.42%)
Oct 25, 2007 16.37 16.77 16.25 16.60 3,399,567 +0.22(+1.36%)
Oct 24, 2007 16.78 16.79 16.14 16.38 4,290,785 -0.47(-2.77%)
Oct 23, 2007 16.97 17.04 16.54 16.85 3,645,557 +0.14(+0.85%)
Oct 22, 2007 16.33 16.88 16.19 16.71 5,276,402 +0.34(+2.06%)
Oct 19, 2007 16.38 16.71 16.11 16.37 6,205,711 +0.37(+2.32%)
Oct 18, 2007 16.49 16.75 15.87 16.00 5,622,208 -0.91(-5.39%)
Oct 17, 2007 16.71 17.81 16.37 16.91 4,904,826 +0.35(+2.12%)
Oct 16, 2007 17.08 17.10 16.38 16.56 3,451,418 -0.53(-3.08%)
Oct 15, 2007 17.42 17.59 16.98 17.08 2,493,510 -0.36(-2.09%)
Oct 12, 2007 17.96 18.02 17.34 17.45 4,096,351 -0.42(-2.34%)
Oct 11, 2007 18.38 18.39 17.66 17.87 2,906,108 -0.38(-2.11%)
Oct 10, 2007 18.31 18.45 18.06 18.25 1,840,550 -0.09(-0.52%)
Oct 09, 2007 18.51 18.64 18.12 18.35 1,669,942 -0.11(-0.62%)
Oct 08, 2007 19.07 19.20 18.37 18.46 2,046,553 -0.57(-3.02%)
Oct 05, 2007 18.73 19.05 18.73 19.03 1,863,357 +0.30(+1.62%)
Oct 04, 2007 19.10 19.29 18.63 18.73 1,629,808 -0.32(-1.70%)
Oct 03, 2007 18.69 19.28 18.69 19.06 2,228,120 +0.18(+0.97%)
Oct 02, 2007 18.70 19.04 18.65 18.87 2,184,283 +0.32(+1.71%)
Oct 01, 2007 18.00 18.88 18.00 18.56 3,290,864 +0.55(+3.08%)
Sep 28, 2007 18.27 18.43 17.93 18.00 2,552,600 -0.63(-3.41%)
Sep 27, 2007 18.67 18.87 18.57 18.64 1,465,272 -0.04(-0.22%)
Sep 26, 2007 19.13 19.16 15.35 18.68 3,434,222 -0.38(-1.98%)
Sep 25, 2007 19.01 19.51 18.68 19.06 3,050,058 +0.07(+0.36%)
Sep 24, 2007 19.53 19.73 18.97 18.99 2,396,358 -0.60(-3.07%)
Sep 21, 2007 19.68 20.05 19.52 19.59 2,288,099 -0.25(-1.26%)
Sep 20, 2007 20.51 20.55 19.74 19.84 1,950,438 -0.78(-3.77%)
Sep 19, 2007 20.77 21.10 20.48 20.61 2,320,150 -0.16(-0.78%)
Sep 18, 2007 19.80 20.78 19.71 20.78 3,148,576 +1.01(+5.12%)
Sep 17, 2007 19.90 19.92 19.64 19.76 1,888,681 -0.22(-1.11%)
Sep 14, 2007 19.68 20.02 19.48 19.99 1,958,435 +0.22(+1.13%)
Sep 13, 2007 19.95 20.11 19.63 19.76 1,979,465 -0.13(-0.64%)
Sep 12, 2007 19.52 20.16 19.52 19.89 3,725,085 -0.13(-0.64%)
Sep 11, 2007 20.09 20.40 19.76 20.02 1,736,734 -0.01(-0.03%)
Sep 10, 2007 20.18 20.31 19.61 20.03 2,618,652 -0.09(-0.44%)
Sep 07, 2007 20.40 21.07 20.03 20.12 2,298,614 -0.44(-2.14%)
Sep 06, 2007 20.64 20.90 20.33 20.55 1,965,396 +0.04(+0.20%)
Sep 05, 2007 20.41 20.68 20.19 20.51 2,258,183 -0.18(-0.85%)
Sep 04, 2007 20.72 21.13 20.60 20.69 2,492,029 -0.03(-0.13%)
Aug 31, 2007 20.43 21.28 20.24 20.72 4,485,267 +0.65(+3.23%)
Aug 30, 2007 20.05 20.57 19.70 20.07 2,749,718 +0.02(+0.10%)
Aug 29, 2007 19.67 20.07 19.34 20.05 2,703,511 +0.56(+2.88%)
Aug 28, 2007 20.15 20.16 19.47 19.49 1,784,865 -0.82(-4.06%)
Aug 27, 2007 20.61 20.74 20.20 20.31 1,146,964 -0.41(-1.96%)
Aug 24, 2007 20.67 20.76 20.27 20.72 2,018,118 -0.03(-0.16%)
Aug 23, 2007 21.52 21.98 20.63 20.75 2,857,088 -0.70(-3.27%)
Aug 22, 2007 21.70 21.99 21.07 21.45 2,255,073 -0.13(-0.59%)
Aug 21, 2007 21.29 21.76 21.09 21.58 2,099,423 +0.18(+0.82%)
Aug 20, 2007 21.87 22.05 20.98 21.40 2,687,813 -0.24(-1.09%)
Aug 17, 2007 22.15 24.96 21.01 21.64 8,157,757 +0.63(+2.99%)
Aug 16, 2007 18.98 21.51 18.67 21.01 7,223,297 +1.84(+9.62%)
Aug 15, 2007 19.64 20.31 19.12 19.17 4,961,011 -0.43(-2.20%)
Aug 14, 2007 20.37 20.38 19.58 19.60 3,998,028 -0.63(-3.10%)
Aug 13, 2007 21.29 21.37 20.16 20.23 3,814,683 -0.69(-3.29%)
Aug 10, 2007 20.55 21.54 20.26 20.92 4,918,482 -0.83(-3.82%)
Aug 09, 2007 22.30 23.40 20.38 21.75 6,548,675 -1.03(-4.51%)
Aug 08, 2007 20.93 23.63 20.93 22.78 8,732,384 +1.09(+5.01%)
Aug 07, 2007 20.87 22.49 19.00 21.69 10,128,683 +1.39(+6.85%)
Aug 06, 2007 19.35 20.32 19.23 20.30 7,582,647 +0.82(+4.19%)
Aug 03, 2007 19.70 21.22 19.05 19.48 8,955,050 -1.74(-8.21%)
Aug 02, 2007 21.49 21.81 21.03 21.22 4,467,997 -0.16(-0.73%)
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.