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 (%)
Jul 31, 2009 8.691 8.962 8.614 8.913 4,638,464 +0.20(+2.31%)
Jul 30, 2009 8.795 8.878 8.691 8.711 5,956,133 +0.08(+0.89%)
Jul 29, 2009 8.572 8.788 8.531 8.635 5,439,085 -0.09(-1.04%)
Jul 28, 2009 8.392 8.753 8.385 8.725 5,065,723 +0.26(+3.04%)
Jul 27, 2009 8.211 8.552 8.197 8.468 3,565,982 +0.21(+2.53%)
Jul 24, 2009 8.190 8.301 8.093 8.260 319 +0.00(+0.00%)
Jul 23, 2009 8.030 8.308 7.926 8.260 4,271,133 +0.24(+3.04%)
Jul 22, 2009 7.961 8.127 7.842 8.016 7,832,869 -0.13(-1.62%)
Jul 21, 2009 8.607 8.649 8.100 8.148 5,177,854 -0.43(-5.02%)
Jul 20, 2009 8.468 8.684 8.322 8.579 5,798,597 +0.17(+2.07%)
Jul 17, 2009 8.433 8.698 8.037 8.406 14,923,066 -0.41(-4.65%)
Jul 16, 2009 8.461 8.885 8.336 8.816 6,642,162 +0.27(+3.17%)
Jul 15, 2009 8.461 8.621 8.378 8.545 5,852,442 +0.17(+1.99%)
Jul 14, 2009 8.510 8.510 8.197 8.378 3,812,608 -0.06(-0.66%)
Jul 13, 2009 8.155 8.440 8.141 8.433 4,724,078 +0.47(+5.94%)
Jul 10, 2009 7.884 8.065 7.822 7.961 3,503,088 +0.05(+0.62%)
Jul 09, 2009 7.877 8.051 7.815 7.912 3,192,098 +0.14(+1.79%)
Jul 08, 2009 7.759 8.009 7.620 7.773 6,836,672 +0.02(+0.27%)
Jul 07, 2009 7.974 8.079 7.745 7.752 5,795,409 -0.22(-2.79%)
Jul 06, 2009 7.731 8.197 7.731 7.974 5,883,502 +0.15(+1.96%)
Jul 02, 2009 8.044 8.197 7.822 7.822 4,471,024 -0.38(-4.58%)
Jul 01, 2009 8.260 8.399 8.183 8.197 3,953,073 -0.15(-1.75%)
Jun 30, 2009 8.315 8.531 8.127 8.343 5,384,648 -0.13(-1.56%)
Jun 29, 2009 8.336 8.607 8.253 8.475 5,259,502 +0.17(+2.09%)
Jun 26, 2009 8.343 8.496 8.225 8.301 3,896,328 -0.08(-1.00%)
Jun 25, 2009 7.995 8.392 7.961 8.385 5,732,001 +0.24(+2.99%)
Jun 24, 2009 8.336 8.419 8.093 8.141 3,886,477 -0.12(-1.43%)
Jun 23, 2009 8.552 8.739 8.107 8.260 6,985,661 -0.27(-3.18%)
Jun 22, 2009 8.837 8.934 8.524 8.531 5,312,181 -0.37(-4.14%)
Jun 19, 2009 8.864 8.906 8.628 8.899 6,503,006 +0.22(+2.56%)
Jun 18, 2009 8.524 8.704 8.496 8.677 3,653,181 +0.19(+2.21%)
Jun 17, 2009 8.677 8.635 8.239 8.489 5,363,992 -0.19(-2.16%)
Jun 16, 2009 8.948 8.948 8.621 8.677 7,275,699 -0.35(-3.89%)
Jun 15, 2009 8.871 9.163 8.823 9.028 6,178,694 -0.07(-0.80%)
Jun 12, 2009 9.268 9.476 9.003 9.101 4,851,143 -0.15(-1.65%)
Jun 11, 2009 9.379 9.462 9.170 9.254 7,558,121 -0.03(-0.37%)
Jun 10, 2009 8.899 9.358 8.892 9.289 8,712,146 +0.16(+1.75%)
Jun 09, 2009 8.969 9.233 8.802 9.129 3,647,793 +0.15(+1.70%)
Jun 08, 2009 8.920 9.073 8.917 8.976 3,975,984 +0.08(+0.94%)
Jun 05, 2009 9.261 9.337 8.670 8.892 6,253,225 -0.22(-2.44%)
Jun 04, 2009 8.739 9.198 8.572 9.115 6,731,074 +0.56(+6.59%)
Jun 03, 2009 8.426 8.650 8.343 8.552 6,205,094 +0.07(+0.88%)
Jun 02, 2009 8.656 8.767 8.329 8.477 6,056,654 -0.24(-2.77%)
Jun 01, 2009 8.524 8.962 8.051 8.718 9,486,433 +0.28(+3.29%)
May 29, 2009 8.253 8.454 8.037 8.440 4,529,317 +0.20(+2.45%)
May 28, 2009 8.162 8.253 7.919 8.239 4,822,131 +0.24(+3.04%)
May 27, 2009 8.127 8.343 7.974 7.995 6,190,124 -0.17(-2.13%)
May 26, 2009 7.710 8.190 7.676 8.169 6,495,732 +0.38(+4.91%)
May 22, 2009 7.870 7.898 7.488 7.787 4,863,969 +0.12(+1.54%)
May 21, 2009 7.363 7.724 7.182 7.669 7,971,924 +0.27(+3.67%)
May 20, 2009 8.009 8.127 7.335 7.397 6,576,728 -0.42(-5.34%)
May 19, 2009 8.072 8.218 7.787 7.815 5,845,020 -0.43(-5.23%)
May 18, 2009 8.079 8.301 7.940 8.246 5,262,972 +0.41(+5.24%)
May 15, 2009 7.780 8.072 7.724 7.835 4,807,307 -0.10(-1.23%)
May 14, 2009 7.801 7.974 7.627 7.933 6,065,543 +0.11(+1.42%)
May 13, 2009 7.648 8.051 7.446 7.822 9,999,652 +0.07(+0.90%)
May 12, 2009 7.933 7.988 7.258 7.752 10,967,435 -0.02(-0.27%)
May 11, 2009 8.315 8.357 7.745 7.773 7,483,980 -0.91(-10.49%)
May 08, 2009 8.753 9.003 8.232 8.684 10,652,102 +0.12(+1.38%)
May 07, 2009 9.685 9.706 8.489 8.565 7,811,442 -0.99(-10.33%)
May 06, 2009 8.760 9.594 8.649 9.553 11,603,812 +0.97(+11.35%)
May 05, 2009 8.343 8.753 8.343 8.579 5,573,956 -0.07(-0.80%)
May 04, 2009 8.016 8.663 7.808 8.649 8,791,617 +0.81(+10.28%)
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.