Skip to main content

First Horizon Corp (NY: FHN )

14.45 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 29.03 29.32 28.87 29.14 1,314,361 +0.13(+0.47%)
Feb 27, 2007 29.80 29.80 28.69 29.00 2,429,236 -0.93(-3.11%)
Feb 26, 2007 30.20 30.26 29.70 29.93 1,955,446 -0.22(-0.74%)
Feb 23, 2007 30.34 30.42 30.05 30.16 2,759,788 -0.24(-0.78%)
Feb 22, 2007 30.42 30.63 30.32 30.39 857,481 -0.08(-0.27%)
Feb 21, 2007 30.18 30.68 30.17 30.47 1,075,036 +0.03(+0.11%)
Feb 20, 2007 30.07 30.55 30.07 30.44 1,131,609 +0.24(+0.81%)
Feb 16, 2007 29.84 30.40 29.80 30.20 1,532,952 +0.36(+1.22%)
Feb 15, 2007 29.70 29.97 29.70 29.83 1,004,394 +0.13(+0.43%)
Feb 14, 2007 29.64 29.95 29.57 29.70 747,984 +0.05(+0.16%)
Feb 13, 2007 29.53 29.70 29.07 29.66 846,321 +0.11(+0.39%)
Feb 12, 2007 29.75 29.75 29.43 29.54 1,288,596 -0.20(-0.68%)
Feb 09, 2007 30.08 30.16 29.58 29.74 1,225,651 -0.30(-0.99%)
Feb 08, 2007 29.98 30.05 29.47 30.04 2,678,187 -0.09(-0.29%)
Feb 07, 2007 30.01 30.25 29.96 30.13 1,469,122 +0.21(+0.70%)
Feb 06, 2007 29.68 30.05 29.61 29.92 1,625,661 +0.41(+1.37%)
Feb 05, 2007 29.53 29.65 29.39 29.51 1,247,717 -0.01(-0.02%)
Feb 02, 2007 29.41 29.58 29.35 29.52 2,138,521 +0.11(+0.39%)
Feb 01, 2007 29.34 29.60 29.21 29.41 2,706,769 -0.03(-0.11%)
Jan 31, 2007 29.44 29.53 28.99 29.44 4,619,739 -0.22(-0.73%)
Jan 30, 2007 28.16 29.74 28.12 29.66 12,209,121 +2.49(+9.17%)
Jan 29, 2007 27.33 27.33 27.06 27.16 691,465 -0.12(-0.45%)
Jan 26, 2007 27.18 27.29 27.04 27.29 848,151 +0.11(+0.40%)
Jan 25, 2007 27.34 27.36 27.05 27.18 926,791 -0.16(-0.59%)
Jan 24, 2007 27.21 27.34 27.21 27.34 796,762 +0.06(+0.22%)
Jan 23, 2007 27.13 27.31 27.06 27.28 1,324,580 +0.18(+0.67%)
Jan 22, 2007 27.01 27.20 26.97 27.10 1,187,590 +0.07(+0.25%)
Jan 19, 2007 27.14 27.24 26.98 27.03 1,344,425 -0.02(-0.07%)
Jan 18, 2007 26.87 27.34 26.84 27.05 1,594,264 +0.09(+0.33%)
Jan 17, 2007 27.04 27.08 26.89 26.96 1,499,927 -0.19(-0.70%)
Jan 16, 2007 27.40 27.40 27.08 27.15 1,459,052 -0.25(-0.91%)
Jan 12, 2007 27.39 27.51 27.29 27.40 652,811 -0.04(-0.15%)
Jan 11, 2007 27.46 27.58 27.42 27.44 763,736 -0.01(-0.02%)
Jan 10, 2007 27.41 27.49 27.29 27.45 826,233 -0.01(-0.02%)
Jan 09, 2007 27.35 27.56 27.25 27.45 1,514,884 +0.16(+0.59%)
Jan 08, 2007 27.51 27.51 27.16 27.29 1,817,595 -0.22(-0.79%)
Jan 05, 2007 28.03 28.03 27.46 27.51 1,283,261 -0.52(-1.85%)
Jan 04, 2007 28.18 28.18 27.81 28.03 1,638,397 -0.15(-0.53%)
Jan 03, 2007 28.31 28.35 28.04 28.18 1,866,911 -0.03(-0.12%)
Dec 29, 2006 28.20 28.22 28.08 28.21 840,746 +0.00(+0.00%)
Dec 28, 2006 28.21 28.36 28.09 28.21 846,670 -0.08(-0.29%)
Dec 27, 2006 28.31 28.36 28.14 28.29 709,236 +0.20(+0.72%)
Dec 26, 2006 27.85 28.11 27.85 28.09 434,368 +0.24(+0.85%)
Dec 22, 2006 27.87 27.93 27.70 27.85 417,929 -0.01(-0.05%)
Dec 21, 2006 27.86 27.89 27.72 27.87 770,104 +0.01(+0.02%)
Dec 20, 2006 27.73 27.87 27.73 27.86 455,102 +0.07(+0.27%)
Dec 19, 2006 27.72 27.84 27.67 27.79 1,410,476 +0.00(+0.00%)
Dec 18, 2006 28.02 28.14 27.77 27.79 1,304,883 -0.10(-0.36%)
Dec 15, 2006 27.67 27.89 27.64 27.89 1,277,633 +0.28(+1.00%)
Dec 14, 2006 27.54 27.64 27.45 27.61 922,792 +0.07(+0.27%)
Dec 13, 2006 27.43 27.56 27.36 27.54 878,067 -0.06(-0.22%)
Dec 12, 2006 27.38 27.61 27.37 27.60 1,026,460 +0.20(+0.71%)
Dec 11, 2006 27.29 27.53 27.28 27.40 842,376 +0.11(+0.42%)
Dec 08, 2006 27.04 27.31 26.96 27.29 730,858 +0.26(+0.95%)
Dec 07, 2006 27.16 27.32 27.03 27.03 633,559 -0.17(-0.62%)
Dec 06, 2006 27.32 27.33 27.18 27.20 551,365 -0.09(-0.32%)
Dec 05, 2006 27.35 27.40 27.17 27.29 731,007 -0.07(-0.25%)
Dec 04, 2006 27.14 27.38 27.00 27.35 1,145,975 +0.33(+1.22%)
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.