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 26, 2010 9.012 9.097 8.949 9.041 3,120,284 +0.04(+0.47%)
Feb 25, 2010 8.956 9.027 8.892 8.998 3,309,669 -0.05(-0.55%)
Feb 24, 2010 8.984 9.132 8.977 9.048 5,240,273 +0.06(+0.71%)
Feb 23, 2010 9.196 9.224 8.984 8.984 3,268,275 -0.24(-2.60%)
Feb 22, 2010 9.118 9.281 9.118 9.224 3,970,891 +0.11(+1.16%)
Feb 19, 2010 9.132 9.182 9.019 9.118 4,230,361 -0.04(-0.39%)
Feb 18, 2010 9.182 9.238 9.132 9.154 2,653,410 -0.06(-0.69%)
Feb 17, 2010 9.288 9.337 9.161 9.217 3,007,933 -0.01(-0.08%)
Feb 16, 2010 9.253 9.316 9.154 9.224 4,195,445 +0.02(+0.23%)
Feb 12, 2010 9.274 9.203 9.203 9.203 6,795,394 +0.11(+1.16%)
Feb 11, 2010 9.295 9.323 9.027 9.097 4,940,103 -0.20(-2.13%)
Feb 10, 2010 9.012 9.351 8.977 9.295 6,458,897 +0.24(+2.65%)
Feb 09, 2010 8.963 9.118 8.928 9.055 4,331,921 +0.18(+1.99%)
Feb 08, 2010 8.921 9.083 8.794 8.878 3,999,205 -0.04(-0.40%)
Feb 05, 2010 8.744 8.998 8.723 8.914 6,530,768 +0.13(+1.45%)
Feb 04, 2010 8.836 8.984 8.610 8.786 7,280,121 -0.08(-0.96%)
Feb 03, 2010 8.928 8.963 8.829 8.871 4,987,019 -0.13(-1.49%)
Feb 02, 2010 8.991 9.076 8.857 9.005 4,781,556 -0.09(-1.03%)
Feb 01, 2010 8.991 9.217 8.949 9.099 5,514,684 -0.05(-0.52%)
Jan 29, 2010 9.245 9.295 9.076 9.147 5,332,377 -0.06(-0.69%)
Jan 28, 2010 9.429 9.479 9.210 9.210 3,560,239 -0.14(-1.51%)
Jan 27, 2010 9.097 9.380 9.062 9.351 5,733,646 +0.28(+3.04%)
Jan 26, 2010 9.274 9.422 9.041 9.076 5,238,120 -0.26(-2.80%)
Jan 25, 2010 9.457 9.563 9.238 9.337 4,266,868 -0.07(-0.75%)
Jan 22, 2010 9.599 9.662 9.323 9.408 7,014,894 -0.19(-1.99%)
Jan 21, 2010 9.507 9.895 9.507 9.599 9,187,012 +0.06(+0.67%)
Jan 20, 2010 9.260 9.676 9.231 9.535 8,046,687 +0.11(+1.12%)
Jan 19, 2010 9.500 9.952 9.245 9.429 16,310,922 -0.20(-2.05%)
Jan 15, 2010 9.874 9.627 9.627 9.627 8,113,811 -0.33(-3.33%)
Jan 14, 2010 9.839 10.05 9.811 9.959 3,949,124 +0.11(+1.15%)
Jan 13, 2010 9.690 10.02 9.592 9.846 4,382,514 +0.09(+0.94%)
Jan 12, 2010 9.895 10.03 9.712 9.754 3,307,156 -0.21(-2.13%)
Jan 11, 2010 10.13 10.13 9.846 9.966 2,363,033 -0.08(-0.84%)
Jan 08, 2010 9.959 10.07 9.874 10.05 4,389,048 +0.03(+0.28%)
Jan 07, 2010 9.782 10.06 9.690 10.02 6,458,475 +0.24(+2.45%)
Jan 06, 2010 9.521 9.916 9.486 9.782 5,765,570 +0.27(+2.82%)
Jan 05, 2010 9.464 9.549 9.415 9.514 2,920,016 +0.05(+0.52%)
Jan 04, 2010 9.549 9.585 9.408 9.464 3,665,585 +0.00(+0.00%)
Dec 31, 2009 9.521 9.464 9.464 9.464 1,936,565 -0.07(-0.74%)
Dec 30, 2009 9.429 9.563 9.429 9.535 2,087,872 +0.04(+0.45%)
Dec 29, 2009 9.535 9.599 9.436 9.493 1,475,192 -0.02(-0.22%)
Dec 28, 2009 9.620 9.733 9.464 9.514 1,375,199 -0.16(-1.61%)
Dec 24, 2009 9.613 9.676 9.577 9.669 657,046 +0.09(+0.96%)
Dec 23, 2009 9.740 9.768 9.570 9.577 1,785,341 -0.13(-1.31%)
Dec 22, 2009 9.754 9.825 9.662 9.705 3,321,342 +0.00(+0.00%)
Dec 21, 2009 9.599 9.761 9.535 9.705 2,900,094 +0.20(+2.16%)
Dec 18, 2009 9.500 9.507 9.394 9.500 4,845,653 +0.00(+0.00%)
Dec 17, 2009 9.450 9.648 9.436 9.500 3,703,250 -0.04(-0.44%)
Dec 16, 2009 9.641 9.648 9.408 9.542 5,654,494 -0.02(-0.22%)
Dec 15, 2009 9.556 9.765 9.521 9.563 11,248,587 -0.25(-2.59%)
Dec 14, 2009 9.726 10.06 9.712 9.818 5,350,904 +0.17(+1.76%)
Dec 11, 2009 9.789 9.867 9.606 9.648 4,121,549 -0.13(-1.37%)
Dec 10, 2009 9.888 9.895 9.683 9.782 3,283,817 -0.06(-0.65%)
Dec 09, 2009 9.867 10.06 9.765 9.846 3,638,448 -0.09(-0.92%)
Dec 08, 2009 9.811 10.08 9.768 9.938 3,650,576 +0.06(+0.57%)
Dec 07, 2009 9.987 10.04 9.853 9.881 2,582,051 -0.14(-1.41%)
Dec 04, 2009 9.980 10.04 9.782 10.02 5,801,002 +0.26(+2.68%)
Dec 03, 2009 9.825 9.938 9.726 9.761 6,678,461 -0.08(-0.79%)
Dec 02, 2009 9.648 9.888 9.634 9.839 6,721,964 +0.20(+2.13%)
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.