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 (%)
May 30, 2014 8.365 8.409 8.336 8.358 2,656,803 -0.01(-0.17%)
May 29, 2014 8.416 8.416 8.329 8.373 2,820,211 -0.02(-0.26%)
May 28, 2014 8.402 8.460 8.285 8.394 2,349,563 +0.00(+0.00%)
May 27, 2014 8.314 8.416 8.292 8.394 1,967,825 +0.11(+1.32%)
May 23, 2014 8.270 8.285 8.285 8.285 2,118,983 +0.00(+0.04%)
May 22, 2014 8.270 8.351 8.256 8.281 903,787 +0.00(+0.04%)
May 21, 2014 8.263 8.351 8.212 8.278 2,572,986 +0.04(+0.44%)
May 20, 2014 8.278 8.278 8.132 8.241 2,046,902 -0.03(-0.35%)
May 19, 2014 8.154 8.292 8.117 8.270 1,864,587 +0.12(+1.43%)
May 16, 2014 8.183 8.212 8.059 8.154 1,677,425 -0.02(-0.27%)
May 15, 2014 8.270 8.278 8.022 8.176 4,013,125 -0.12(-1.49%)
May 14, 2014 8.526 8.540 8.292 8.300 1,759,127 -0.25(-2.90%)
May 13, 2014 8.584 8.584 8.467 8.548 1,608,519 -0.04(-0.42%)
May 12, 2014 8.438 8.602 8.402 8.584 1,325,676 +0.19(+2.26%)
May 09, 2014 8.351 8.402 8.263 8.394 1,740,178 +0.03(+0.35%)
May 08, 2014 8.249 8.402 8.219 8.365 4,695,618 +0.09(+1.15%)
May 07, 2014 8.197 8.270 8.103 8.270 1,536,236 +0.09(+1.16%)
May 06, 2014 8.292 8.321 8.161 8.176 1,639,646 -0.15(-1.84%)
May 05, 2014 8.373 8.394 8.270 8.329 1,296,815 -0.09(-1.13%)
May 02, 2014 8.394 8.573 8.373 8.424 2,104,740 +0.06(+0.70%)
May 01, 2014 8.402 8.424 8.263 8.365 2,974,646 -0.01(-0.17%)
Apr 30, 2014 8.241 8.394 8.205 8.380 2,953,719 +0.15(+1.77%)
Apr 29, 2014 8.292 8.365 8.219 8.234 2,014,651 -0.04(-0.44%)
Apr 28, 2014 8.358 8.431 8.227 8.270 2,953,886 -0.09(-1.05%)
Apr 25, 2014 8.394 8.431 8.285 8.358 2,252,094 -0.07(-0.78%)
Apr 24, 2014 8.548 8.562 8.394 8.424 2,331,649 -0.10(-1.20%)
Apr 23, 2014 8.584 8.650 8.496 8.526 1,962,872 -0.07(-0.85%)
Apr 22, 2014 8.460 8.679 8.416 8.599 3,049,923 +0.12(+1.38%)
Apr 21, 2014 8.190 8.482 8.183 8.482 7,104,175 +0.28(+3.47%)
Apr 17, 2014 8.555 8.197 8.197 8.197 6,906,508 -0.29(-3.44%)
Apr 16, 2014 8.526 8.562 8.445 8.489 3,976,286 +0.01(+0.09%)
Apr 15, 2014 8.394 8.522 8.321 8.482 3,348,352 +0.12(+1.39%)
Apr 14, 2014 8.424 8.504 8.249 8.365 4,784,697 -0.01(-0.09%)
Apr 11, 2014 8.467 8.548 8.351 8.373 4,901,731 -0.18(-2.13%)
Apr 10, 2014 8.723 8.803 8.511 8.555 3,760,460 -0.17(-1.92%)
Apr 09, 2014 8.796 8.817 8.701 8.723 3,776,928 -0.01(-0.17%)
Apr 08, 2014 8.861 8.919 8.686 8.737 4,143,001 -0.12(-1.40%)
Apr 07, 2014 8.985 8.985 8.752 8.861 3,462,664 -0.15(-1.62%)
Apr 04, 2014 9.189 9.291 9.007 9.007 3,194,891 -0.15(-1.67%)
Apr 03, 2014 9.029 9.189 9.014 9.160 2,861,913 +0.11(+1.21%)
Apr 02, 2014 9.160 9.160 8.992 9.051 2,582,611 -0.09(-0.96%)
Apr 01, 2014 9.029 9.153 8.956 9.138 2,531,421 +0.14(+1.54%)
Mar 31, 2014 8.898 9.036 8.883 9.000 3,429,454 +0.17(+1.90%)
Mar 28, 2014 8.774 8.883 8.737 8.832 2,065,684 +0.09(+1.00%)
Mar 27, 2014 8.912 8.934 8.715 8.744 3,271,776 -0.18(-2.04%)
Mar 26, 2014 9.080 9.102 8.927 8.927 1,929,770 -0.12(-1.29%)
Mar 25, 2014 9.138 9.182 9.029 9.043 2,902,877 -0.05(-0.56%)
Mar 24, 2014 9.167 9.277 9.051 9.095 1,746,869 -0.04(-0.40%)
Mar 21, 2014 9.255 9.284 9.095 9.131 4,991,117 -0.03(-0.32%)
Mar 20, 2014 8.956 9.211 8.956 9.160 3,724,633 +0.18(+2.03%)
Mar 19, 2014 8.883 9.131 8.832 8.978 2,853,845 +0.09(+0.98%)
Mar 18, 2014 8.803 8.919 8.781 8.890 2,060,521 +0.08(+0.91%)
Mar 17, 2014 8.810 8.839 8.744 8.810 1,996,024 +0.04(+0.50%)
Mar 14, 2014 8.715 8.817 8.679 8.766 1,565,823 +0.02(+0.25%)
Mar 13, 2014 8.825 8.890 8.715 8.744 2,483,495 -0.09(-0.99%)
Mar 12, 2014 8.832 8.839 8.715 8.832 1,962,401 -0.04(-0.49%)
Mar 11, 2014 8.912 8.919 8.810 8.876 1,221,784 -0.02(-0.24%)
Mar 10, 2014 8.898 8.934 8.818 8.898 1,548,299 -0.03(-0.33%)
Mar 07, 2014 8.868 8.992 8.861 8.927 2,237,421 +0.12(+1.32%)
Mar 06, 2014 8.847 8.927 8.789 8.810 3,118,626 -0.01(-0.08%)
Mar 05, 2014 8.789 8.818 8.749 8.818 1,872,722 +0.03(+0.33%)
Mar 04, 2014 8.672 8.836 8.658 8.789 5,246,129 +0.23(+2.72%)
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.