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 9.957 10.13 9.411 9.451 6,272,108 -0.50(-5.02%)
Mar 28, 2008 10.68 10.68 9.930 9.950 5,735,449 -0.65(-6.17%)
Mar 27, 2008 11.44 11.52 10.48 10.60 3,190,301 -0.57(-5.13%)
Mar 26, 2008 11.87 11.87 11.08 11.18 2,856,540 -0.78(-6.54%)
Mar 25, 2008 11.90 12.20 11.61 11.96 2,710,399 +0.04(+0.34%)
Mar 24, 2008 11.58 12.25 11.58 11.92 3,160,502 +0.34(+2.91%)
Mar 21, 2008 11.08 11.64 10.97 11.58 5,597,386 +0.00(+0.00%)
Mar 20, 2008 11.08 11.64 10.97 11.58 5,597,386 +0.51(+4.57%)
Mar 19, 2008 11.80 12.14 11.02 11.08 3,419,692 -0.47(-4.09%)
Mar 18, 2008 11.50 11.67 10.59 11.55 4,001,170 +0.52(+4.71%)
Mar 17, 2008 11.00 11.20 10.33 11.03 4,129,105 -0.27(-2.39%)
Mar 14, 2008 11.91 12.12 11.28 11.30 5,720,126 -0.47(-3.96%)
Mar 13, 2008 11.47 11.84 10.96 11.77 4,230,926 +0.11(+0.98%)
Mar 12, 2008 11.67 12.16 11.24 11.65 3,469,736 -0.06(-0.52%)
Mar 11, 2008 11.64 12.38 11.04 11.71 4,423,750 +0.75(+6.83%)
Mar 10, 2008 11.00 11.30 10.83 10.96 2,956,391 -0.05(-0.43%)
Mar 07, 2008 10.73 11.47 10.49 11.01 4,999,781 +0.22(+2.00%)
Mar 06, 2008 10.79 11.50 10.65 10.79 5,194,522 -0.08(-0.74%)
Mar 05, 2008 11.64 11.64 10.81 10.87 2,656,872 -0.57(-4.95%)
Mar 04, 2008 11.27 11.57 10.52 11.44 4,648,225 +0.14(+1.25%)
Mar 03, 2008 10.96 12.82 10.79 11.30 5,890,375 +0.34(+3.14%)
Feb 29, 2008 12.18 12.26 10.93 10.96 6,037,046 -1.36(-11.06%)
Feb 28, 2008 12.77 12.86 12.14 12.32 2,526,594 -0.50(-3.89%)
Feb 27, 2008 12.81 13.10 12.62 12.82 2,198,419 -0.13(-0.99%)
Feb 26, 2008 12.80 13.14 12.69 12.95 1,943,285 -0.05(-0.41%)
Feb 25, 2008 12.71 13.00 12.19 13.00 3,623,036 +0.09(+0.68%)
Feb 22, 2008 12.06 12.91 11.91 12.91 2,914,011 +0.88(+7.29%)
Feb 21, 2008 12.32 12.98 12.01 12.03 1,910,608 -0.47(-3.78%)
Feb 20, 2008 12.10 13.01 11.81 12.51 3,030,551 +0.50(+4.16%)
Feb 19, 2008 12.61 12.68 11.91 12.01 1,625,512 -0.45(-3.57%)
Feb 18, 2008 11.99 12.54 11.83 12.45 0 +0.00(+0.00%)
Feb 15, 2008 11.99 12.54 11.83 12.45 3,268,620 +0.39(+3.24%)
Feb 14, 2008 12.68 12.70 11.81 12.06 3,093,016 -0.63(-5.00%)
Feb 13, 2008 12.75 12.76 12.22 12.70 3,585,222 +0.04(+0.32%)
Feb 12, 2008 12.41 12.97 12.27 12.66 3,821,013 +0.37(+3.02%)
Feb 11, 2008 12.48 12.74 12.09 12.28 2,482,131 -0.18(-1.46%)
Feb 08, 2008 13.04 13.06 12.14 12.47 3,685,184 -0.51(-3.95%)
Feb 07, 2008 12.64 13.58 12.64 12.98 3,002,415 +0.25(+1.96%)
Feb 06, 2008 12.95 13.29 12.27 12.73 3,941,619 -0.01(-0.11%)
Feb 05, 2008 13.74 13.74 12.62 12.74 7,178,337 -1.22(-8.74%)
Feb 04, 2008 15.14 15.14 13.76 13.96 5,847,119 -0.95(-6.38%)
Feb 01, 2008 14.15 14.95 13.90 14.92 5,210,792 +0.30(+2.08%)
Jan 31, 2008 13.54 14.91 13.13 14.61 4,700,383 +0.83(+6.02%)
Jan 30, 2008 14.14 14.48 13.66 13.78 3,956,985 -0.39(-2.76%)
Jan 29, 2008 14.61 14.98 13.42 14.17 3,875,755 -0.30(-2.05%)
Jan 28, 2008 13.32 14.57 12.92 14.47 4,275,497 +1.27(+9.61%)
Jan 25, 2008 13.55 14.29 12.72 13.20 4,770,255 -0.24(-1.81%)
Jan 24, 2008 12.85 13.62 12.54 13.44 7,481,627 +0.71(+5.56%)
Jan 23, 2008 10.62 12.92 10.62 12.74 6,306,517 +1.81(+16.54%)
Jan 22, 2008 9.977 11.41 9.977 10.93 8,318,269 +0.10(+0.93%)
Jan 21, 2008 11.29 11.29 10.47 10.83 0 +0.00(+0.00%)
Jan 18, 2008 11.29 11.29 10.47 10.83 4,720,468 -0.29(-2.61%)
Jan 17, 2008 12.38 12.38 10.36 11.12 9,414,031 -1.64(-12.85%)
Jan 16, 2008 12.48 12.85 12.20 12.76 4,021,950 +0.36(+2.94%)
Jan 15, 2008 12.14 12.48 11.61 12.39 3,708,002 +0.29(+2.40%)
Jan 14, 2008 11.91 12.81 11.72 12.10 3,306,695 +0.31(+2.63%)
Jan 11, 2008 11.51 12.32 11.20 11.79 3,018,000 +0.16(+1.33%)
Jan 10, 2008 10.85 11.82 10.69 11.64 4,685,548 +0.51(+4.61%)
Jan 09, 2008 10.46 11.12 10.07 11.12 3,555,776 +0.66(+6.32%)
Jan 08, 2008 11.26 11.26 10.46 10.46 3,480,959 -0.69(-6.23%)
Jan 07, 2008 11.06 11.22 10.71 11.16 3,351,121 +0.14(+1.29%)
Jan 04, 2008 10.96 11.18 10.25 11.02 5,834,289 -0.28(-2.51%)
Jan 03, 2008 11.96 11.96 11.27 11.30 4,378,611 -0.49(-4.18%)
Jan 02, 2008 12.18 12.24 11.52 11.79 4,722,860 -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.