Skip to main content

First Horizon Corp (NY: FHN )

14.27 -0.12 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 9.966 10.14 9.419 9.460 6,266,272 -0.50(-5.02%)
Mar 28, 2008 10.69 10.69 9.939 9.960 5,730,112 -0.66(-6.17%)
Mar 27, 2008 11.45 11.53 10.49 10.61 3,187,333 -0.57(-5.13%)
Mar 26, 2008 11.88 11.88 11.09 11.19 2,853,882 -0.78(-6.54%)
Mar 25, 2008 11.91 12.21 11.62 11.97 2,707,877 +0.04(+0.34%)
Mar 24, 2008 11.59 12.26 11.59 11.93 3,157,561 +0.34(+2.91%)
Mar 21, 2008 11.09 11.65 10.98 11.59 5,592,177 +0.00(+0.00%)
Mar 20, 2008 11.09 11.65 10.98 11.59 5,592,177 +0.51(+4.57%)
Mar 19, 2008 11.81 12.15 11.03 11.09 3,416,510 -0.47(-4.09%)
Mar 18, 2008 11.51 11.68 10.60 11.56 3,997,447 +0.52(+4.71%)
Mar 17, 2008 11.01 11.21 10.34 11.04 4,125,262 -0.27(-2.39%)
Mar 14, 2008 11.92 12.13 11.29 11.31 5,714,803 -0.47(-3.96%)
Mar 13, 2008 11.48 11.85 10.97 11.78 4,226,989 +0.11(+0.98%)
Mar 12, 2008 11.68 12.17 11.25 11.66 3,466,507 -0.06(-0.52%)
Mar 11, 2008 11.65 12.39 11.05 11.72 4,419,633 +0.75(+6.83%)
Mar 10, 2008 11.01 11.31 10.84 10.97 2,953,640 -0.05(-0.43%)
Mar 07, 2008 10.74 11.48 10.50 11.02 4,995,128 +0.22(+2.00%)
Mar 06, 2008 10.80 11.51 10.66 10.80 5,189,688 -0.08(-0.75%)
Mar 05, 2008 11.65 11.65 10.82 10.88 2,654,399 -0.57(-4.95%)
Mar 04, 2008 11.28 11.58 10.53 11.45 4,643,900 +0.14(+1.25%)
Mar 03, 2008 10.97 12.83 10.80 11.31 5,884,894 +0.34(+3.14%)
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%)
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.