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 (%)
Feb 29, 2008 12.19 12.28 10.94 10.97 6,031,428 -1.36(-11.06%)
Feb 28, 2008 12.78 12.88 12.15 12.33 2,524,243 -0.50(-3.89%)
Feb 27, 2008 12.82 13.11 12.63 12.83 2,196,374 -0.13(-0.99%)
Feb 26, 2008 12.81 13.15 12.70 12.96 1,941,476 -0.05(-0.42%)
Feb 25, 2008 12.72 13.01 12.20 13.01 3,619,665 +0.09(+0.68%)
Feb 22, 2008 12.07 12.92 11.92 12.92 2,911,299 +0.88(+7.29%)
Feb 21, 2008 12.34 12.99 12.02 12.05 1,908,830 -0.47(-3.78%)
Feb 20, 2008 12.11 13.02 11.82 12.52 3,027,731 +0.50(+4.16%)
Feb 19, 2008 12.62 12.69 11.92 12.02 1,623,999 -0.45(-3.58%)
Feb 18, 2008 12.01 12.55 11.84 12.46 0 +0.00(+0.00%)
Feb 15, 2008 12.01 12.55 11.84 12.46 3,265,578 +0.39(+3.24%)
Feb 14, 2008 12.69 12.71 11.82 12.07 3,090,138 -0.63(-4.99%)
Feb 13, 2008 12.76 12.77 12.23 12.71 3,581,885 +0.04(+0.32%)
Feb 12, 2008 12.42 12.98 12.29 12.67 3,817,457 +0.37(+3.02%)
Feb 11, 2008 12.49 12.76 12.10 12.30 2,479,821 -0.18(-1.46%)
Feb 08, 2008 13.05 13.07 12.15 12.48 3,681,755 -0.51(-3.95%)
Feb 07, 2008 12.65 13.59 12.65 12.99 2,999,621 +0.25(+1.96%)
Feb 06, 2008 12.96 13.30 12.28 12.74 3,937,951 -0.01(-0.11%)
Feb 05, 2008 13.75 13.75 12.63 12.76 7,171,657 -1.22(-8.74%)
Feb 04, 2008 15.15 15.15 13.77 13.98 5,841,678 -0.95(-6.38%)
Feb 01, 2008 14.17 14.96 13.92 14.93 5,205,943 +0.30(+2.08%)
Jan 31, 2008 13.55 14.92 13.14 14.63 4,696,009 +0.83(+6.02%)
Jan 30, 2008 14.15 14.49 13.67 13.79 3,953,302 -0.39(-2.76%)
Jan 29, 2008 14.62 14.99 13.44 14.19 3,872,148 -0.30(-2.05%)
Jan 28, 2008 13.33 14.59 12.93 14.48 4,271,519 +1.27(+9.61%)
Jan 25, 2008 13.57 14.31 12.73 13.21 4,765,816 -0.24(-1.81%)
Jan 24, 2008 12.86 13.63 12.55 13.46 7,474,665 +0.71(+5.56%)
Jan 23, 2008 10.63 12.93 10.63 12.75 6,300,648 +1.81(+16.54%)
Jan 22, 2008 9.987 11.42 9.987 10.94 8,310,528 +0.10(+0.93%)
Jan 21, 2008 11.30 11.30 10.48 10.84 0 +0.00(+0.00%)
Jan 18, 2008 11.30 11.30 10.48 10.84 4,716,075 -0.29(-2.61%)
Jan 17, 2008 12.39 12.39 10.36 11.13 9,405,271 -1.64(-12.85%)
Jan 16, 2008 12.49 12.86 12.21 12.77 4,018,207 +0.36(+2.94%)
Jan 15, 2008 12.15 12.49 11.62 12.40 3,704,551 +0.29(+2.40%)
Jan 14, 2008 11.92 12.82 11.74 12.11 3,303,618 +0.31(+2.63%)
Jan 11, 2008 11.52 12.34 11.21 11.80 3,015,192 +0.16(+1.33%)
Jan 10, 2008 10.86 11.83 10.70 11.65 4,681,188 +0.51(+4.61%)
Jan 09, 2008 10.47 11.13 10.08 11.13 3,552,467 +0.66(+6.32%)
Jan 08, 2008 11.27 11.27 10.47 10.47 3,477,720 -0.70(-6.23%)
Jan 07, 2008 11.07 11.23 10.72 11.17 3,348,003 +0.14(+1.29%)
Jan 04, 2008 10.97 11.20 10.26 11.03 5,828,860 -0.28(-2.51%)
Jan 03, 2008 11.97 11.97 11.28 11.31 4,374,536 -0.49(-4.18%)
Jan 02, 2008 12.19 12.26 11.53 11.80 4,718,465 -0.45(-3.69%)
Jan 01, 2008 12.16 12.42 12.01 12.26 4,202,922 +0.00(+0.00%)
Dec 31, 2007 12.16 12.42 12.01 12.26 4,202,922 +0.04(+0.33%)
Dec 28, 2007 12.24 12.53 12.09 12.21 3,260,395 -0.17(-1.36%)
Dec 27, 2007 12.15 12.50 12.09 12.38 3,069,267 +0.23(+1.89%)
Dec 26, 2007 12.66 12.66 12.15 12.15 3,089,374 -0.39(-3.12%)
Dec 24, 2007 12.81 13.31 11.92 12.55 2,400,592 -0.82(-6.11%)
Dec 21, 2007 12.76 13.41 12.53 13.36 6,361,695 +0.98(+7.91%)
Dec 20, 2007 12.66 12.83 12.15 12.38 4,555,730 -0.15(-1.18%)
Dec 19, 2007 13.03 13.23 12.47 12.53 4,344,197 -0.67(-5.06%)
Dec 18, 2007 13.07 13.29 12.86 13.20 2,845,151 +0.26(+2.04%)
Dec 17, 2007 13.17 13.36 12.84 12.94 3,101,778 -0.14(-1.08%)
Dec 14, 2007 13.35 13.50 13.08 13.08 2,149,633 -0.37(-2.76%)
Dec 13, 2007 13.78 13.78 13.10 13.45 4,619,369 -0.33(-2.40%)
Dec 12, 2007 15.33 15.33 13.58 13.78 3,629,155 -0.75(-5.16%)
Dec 11, 2007 15.83 15.94 14.52 14.53 3,181,032 -1.33(-8.39%)
Dec 10, 2007 15.46 16.08 15.34 15.86 2,623,644 +0.47(+3.07%)
Dec 07, 2007 16.07 16.08 15.39 15.39 2,524,920 -0.55(-3.43%)
Dec 06, 2007 15.39 15.94 14.96 15.94 2,504,002 +0.70(+4.56%)
Dec 05, 2007 15.04 15.39 14.90 15.24 1,802,489 +0.34(+2.27%)
Dec 04, 2007 15.12 15.17 14.69 14.90 1,948,216 -0.28(-1.82%)
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.