Skip to main content

First Horizon Corp (NY: FHN )

14.61 +0.16 (+1.11%)
Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.041 7.162 6.942 7.133 6,073,654 +0.08(+1.10%)
Oct 28, 2010 6.942 7.070 6.759 7.055 9,911,690 +0.14(+2.04%)
Oct 27, 2010 6.815 6.960 6.794 6.914 4,448,110 +0.04(+0.62%)
Oct 25, 2010 7.070 7.070 6.843 6.872 3,351,641 -0.15(-2.11%)
Oct 22, 2010 7.055 7.084 6.935 7.020 4,379,209 -0.01(-0.10%)
Oct 21, 2010 7.218 7.239 6.964 7.027 7,984,901 -0.16(-2.26%)
Oct 20, 2010 7.246 7.275 7.006 7.190 10,689,080 -0.06(-0.78%)
Oct 19, 2010 7.048 7.487 7.034 7.246 18,975,432 +0.11(+1.59%)
Oct 18, 2010 7.070 7.239 6.999 7.133 10,142,578 +0.04(+0.60%)
Oct 15, 2010 7.868 7.868 6.829 7.091 20,397,774 -0.61(-7.90%)
Oct 14, 2010 8.264 8.264 7.593 7.699 19,641,314 -0.28(-3.54%)
Oct 13, 2010 8.088 8.165 7.939 7.982 6,344,639 -0.08(-0.96%)
Oct 12, 2010 8.059 8.201 7.904 8.059 9,892,304 -0.21(-2.56%)
Oct 11, 2010 8.088 8.278 8.081 8.271 2,957,438 +0.15(+1.83%)
Oct 08, 2010 8.123 8.264 8.109 8.123 2,775,838 -0.10(-1.20%)
Oct 07, 2010 8.257 8.321 8.109 8.222 2,788,556 +0.01(+0.09%)
Oct 06, 2010 8.243 8.399 8.190 8.215 6,290,160 +0.15(+1.84%)
Oct 05, 2010 8.066 8.208 8.003 8.066 8,212,052 +0.06(+0.80%)
Oct 04, 2010 8.095 8.180 7.960 8.003 6,357,107 -0.13(-1.65%)
Oct 01, 2010 8.137 8.229 7.854 8.137 5,706,139 +0.07(+0.85%)
Sep 30, 2010 8.064 8.208 7.975 8.069 55,076 +0.12(+1.45%)
Sep 29, 2010 7.876 7.996 7.833 7.953 3,847,351 +0.06(+0.72%)
Sep 28, 2010 7.784 7.911 7.734 7.897 17,937 +0.14(+1.82%)
Sep 27, 2010 7.685 7.844 7.646 7.755 4,052,717 +0.05(+0.64%)
Sep 24, 2010 7.734 7.847 7.621 7.706 3,578,233 +0.06(+0.74%)
Sep 23, 2010 7.444 7.720 7.388 7.649 7,115,327 +0.12(+1.60%)
Sep 22, 2010 7.784 7.847 7.522 7.529 3,085,319 -0.27(-3.45%)
Sep 21, 2010 7.868 7.971 7.798 7.798 4,576,939 -0.06(-0.81%)
Sep 20, 2010 7.762 7.883 7.706 7.861 4,572,258 +0.09(+1.18%)
Sep 17, 2010 7.769 7.805 7.642 7.769 3,701,163 +0.03(+0.37%)
Sep 15, 2010 7.685 7.826 7.600 7.741 3,141,347 +0.01(+0.18%)
Sep 14, 2010 7.967 7.967 7.713 7.727 7,038,766 -0.26(-3.27%)
Sep 13, 2010 8.010 8.052 7.897 7.989 2,993,812 +0.12(+1.53%)
Sep 10, 2010 7.720 7.897 7.678 7.868 5,789,128 +0.13(+1.74%)
Sep 09, 2010 7.614 7.819 7.614 7.734 3,157 +0.25(+3.40%)
Sep 08, 2010 7.310 7.614 7.310 7.480 2,950,537 +0.08(+1.05%)
Sep 07, 2010 7.395 7.455 7.303 7.402 343 -0.09(-1.23%)
Sep 03, 2010 7.572 7.678 7.409 7.494 3,650,991 -0.08(-1.03%)
Sep 02, 2010 7.487 7.579 7.473 7.572 2,406,807 +0.09(+1.23%)
Sep 01, 2010 7.225 7.487 7.140 7.480 4,264,303 +0.34(+4.75%)
Aug 31, 2010 7.162 7.232 6.928 7.140 58,653 +0.12(+1.71%)
Aug 30, 2010 7.260 7.268 6.992 7.020 3,140,365 -0.28(-3.78%)
Aug 27, 2010 7.296 7.296 7.048 7.296 3,342,739 +0.25(+3.51%)
Aug 26, 2010 7.119 7.246 7.034 7.048 4,127,714 -0.04(-0.50%)
Aug 25, 2010 7.176 7.239 7.084 7.084 6,359 -0.14(-1.96%)
Aug 24, 2010 7.296 7.303 7.098 7.225 431 -0.01(-0.20%)
Aug 23, 2010 7.246 7.310 7.204 7.239 3,509,922 -0.02(-0.29%)
Aug 20, 2010 7.154 7.268 7.041 7.260 4,230,614 +0.04(+0.59%)
Aug 19, 2010 7.218 7.296 6.978 7.218 431 -0.04(-0.49%)
Aug 18, 2010 7.331 7.402 7.190 7.253 4,522,342 -0.09(-1.25%)
Aug 17, 2010 7.310 7.388 7.169 7.345 1,865 +0.10(+1.37%)
Aug 16, 2010 7.275 7.317 7.162 7.246 3,171,924 -0.06(-0.87%)
Aug 13, 2010 7.310 7.508 7.310 7.310 2,384,094 -0.06(-0.86%)
Aug 12, 2010 7.388 7.487 7.282 7.374 3,397,648 -0.08(-1.04%)
Aug 11, 2010 7.755 7.755 7.451 7.451 345 -0.40(-5.04%)
Aug 10, 2010 7.911 7.960 7.713 7.847 4,621,800 -0.14(-1.77%)
Aug 09, 2010 7.918 7.989 7.837 7.989 3,107,968 +0.13(+1.62%)
Aug 06, 2010 7.861 8.024 7.734 7.861 5,734,849 -0.21(-2.54%)
Aug 05, 2010 8.144 8.194 8.059 8.066 1,243 -0.13(-1.55%)
Aug 04, 2010 8.271 8.293 8.123 8.194 2,821,000 -0.05(-0.60%)
Aug 03, 2010 8.342 8.406 8.229 8.243 6,218 -0.12(-1.44%)
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.