Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Horizon Corp (NY: FHN )

14.27 -0.12 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 8.260 8.462 8.045 8.448 4,525,101 +0.20(+2.45%)
May 28, 2009 8.170 8.260 7.926 8.246 4,817,643 +0.24(+3.04%)
May 27, 2009 8.135 8.351 7.982 8.003 6,184,363 -0.17(-2.13%)
May 26, 2009 7.717 8.198 7.683 8.177 6,489,686 +0.38(+4.91%)
May 22, 2009 7.878 7.905 7.495 7.794 4,859,442 +0.12(+1.54%)
May 21, 2009 7.370 7.731 7.189 7.676 7,964,505 +0.27(+3.67%)
May 20, 2009 8.017 8.135 7.342 7.404 6,570,607 -0.42(-5.34%)
May 19, 2009 8.079 8.225 7.794 7.822 5,839,580 -0.43(-5.23%)
May 18, 2009 8.086 8.309 7.947 8.253 5,258,074 +0.41(+5.24%)
May 15, 2009 7.787 8.079 7.731 7.843 4,802,833 -0.10(-1.23%)
May 14, 2009 7.808 7.982 7.634 7.940 6,059,897 +0.11(+1.42%)
May 13, 2009 7.655 8.058 7.453 7.829 9,990,345 +0.07(+0.90%)
May 12, 2009 7.940 7.996 7.265 7.759 10,957,228 -0.02(-0.27%)
May 11, 2009 8.323 8.365 7.752 7.780 7,477,015 -0.91(-10.49%)
May 08, 2009 8.761 9.012 8.239 8.692 10,642,188 +0.12(+1.38%)
May 07, 2009 9.694 9.715 8.497 8.573 7,804,172 -0.99(-10.33%)
May 06, 2009 8.768 9.603 8.657 9.562 11,593,012 +0.97(+11.35%)
May 05, 2009 8.351 8.761 8.351 8.587 5,568,769 -0.07(-0.80%)
May 04, 2009 8.024 8.671 7.815 8.657 8,783,435 +0.81(+10.28%)
May 01, 2009 7.968 8.212 7.808 7.850 3,548,506 -0.16(-2.00%)
Apr 30, 2009 8.177 8.372 7.954 8.010 6,002,423 -0.15(-1.79%)
Apr 29, 2009 7.884 8.184 7.829 8.156 4,613,905 +0.42(+5.49%)
Apr 28, 2009 7.690 7.926 7.509 7.731 5,000,538 -0.10(-1.33%)
Apr 27, 2009 8.010 8.309 7.808 7.836 5,009,153 -0.40(-4.90%)
Apr 24, 2009 8.232 8.386 8.003 8.239 10,248,350 +0.03(+0.42%)
Apr 23, 2009 7.884 8.232 7.794 8.205 8,619,792 +0.30(+3.79%)
Apr 22, 2009 7.919 8.713 7.815 7.905 11,179,217 -0.26(-3.24%)
Apr 21, 2009 7.648 8.476 7.133 8.170 14,127,364 +0.46(+5.96%)
Apr 20, 2009 8.177 8.316 7.704 7.711 12,598,654 -1.06(-12.06%)
Apr 17, 2009 8.225 9.012 7.829 8.768 16,138,900 -0.19(-2.17%)
Apr 16, 2009 8.740 9.388 8.149 8.963 16,631,970 +0.26(+3.04%)
Apr 15, 2009 7.871 8.720 7.864 8.699 8,356,890 +0.58(+7.20%)
Apr 14, 2009 8.880 9.109 8.031 8.114 11,733,503 -1.02(-11.13%)
Apr 13, 2009 8.434 9.318 8.365 9.130 15,776,779 +0.48(+5.55%)
Apr 09, 2009 7.933 8.685 7.794 8.650 13,818,856 +0.91(+11.78%)
Apr 08, 2009 7.766 7.864 7.557 7.738 5,215,433 +0.05(+0.63%)
Apr 07, 2009 7.502 7.836 7.376 7.690 7,691,060 -0.02(-0.27%)
Apr 06, 2009 7.711 7.822 7.383 7.711 6,723,013 -0.15(-1.95%)
Apr 03, 2009 7.335 7.864 7.293 7.864 7,059,291 +0.10(+1.25%)
Apr 02, 2009 7.912 8.128 7.690 7.766 9,559,379 +0.08(+1.09%)
Apr 01, 2009 7.279 7.836 7.237 7.683 7,894,490 +0.21(+2.79%)
Mar 31, 2009 7.189 7.592 7.189 7.474 8,654,984 +0.41(+5.81%)
Mar 30, 2009 7.300 7.390 7.008 7.063 7,328,480 -0.51(-6.71%)
Mar 26, 2009 7.599 7.648 7.265 7.571 6,656,492 +0.18(+2.45%)
Mar 25, 2009 7.467 7.829 6.938 7.390 7,727,750 -0.01(-0.09%)
Mar 24, 2009 7.293 7.724 7.258 7.397 7,639,094 -0.36(-4.66%)
Mar 23, 2009 7.516 7.794 7.509 7.759 10,010,834 +0.90(+13.08%)
Mar 20, 2009 7.467 7.481 6.841 6.862 8,812,226 -0.50(-6.83%)
Mar 19, 2009 7.780 7.898 7.182 7.364 11,236,257 -0.28(-3.62%)
Mar 18, 2009 7.049 7.717 6.973 7.641 15,971,797 +0.32(+4.37%)
Mar 17, 2009 6.827 7.342 6.695 7.321 7,275,025 +0.50(+7.35%)
Mar 16, 2009 6.924 7.307 6.792 6.820 10,024,539 +0.01(+0.10%)
Mar 13, 2009 6.924 6.959 6.416 6.813 0 -0.08(-1.21%)
Mar 12, 2009 6.541 7.042 6.305 6.896 11,049,299 +0.35(+5.31%)
Mar 11, 2009 6.291 6.708 6.173 6.548 8,937,536 +0.07(+1.07%)
Mar 10, 2009 5.964 6.500 5.859 6.479 9,152,351 +0.83(+14.66%)
Mar 09, 2009 5.532 5.852 5.358 5.651 7,412,169 +0.13(+2.40%)
Mar 06, 2009 5.623 5.908 5.219 5.518 0 -0.06(-1.12%)
Mar 05, 2009 6.033 6.381 5.254 5.581 11,838,289 -0.61(-9.89%)
Mar 04, 2009 6.402 6.402 5.915 6.193 7,789,773 +0.10(+1.60%)
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.