Skip to main content

First Horizon Corp (NY: FHN )

14.46 +0.19 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.984 9.175 8.862 8.876 5,315,383 -0.09(-1.04%)
Jul 30, 2013 8.862 9.024 8.862 8.970 4,141,162 +0.12(+1.38%)
Jul 29, 2013 8.876 8.926 8.667 8.847 4,123,822 -0.03(-0.32%)
Jul 26, 2013 8.926 8.941 8.811 8.876 2,613,831 -0.10(-1.12%)
Jul 25, 2013 9.027 9.128 8.926 8.977 4,032,770 -0.06(-0.64%)
Jul 24, 2013 8.941 9.049 8.919 9.034 4,814,456 +0.13(+1.46%)
Jul 23, 2013 8.890 8.926 8.761 8.905 3,642,417 +0.06(+0.65%)
Jul 22, 2013 8.617 8.869 8.710 8.847 5,066,732 +0.14(+1.57%)
Jul 19, 2013 8.386 8.779 8.365 8.710 9,154,665 -0.03(-0.33%)
Jul 18, 2013 8.631 8.786 8.566 8.739 9,975,224 +0.10(+1.17%)
Jul 17, 2013 8.689 8.696 8.602 8.638 6,476,164 +0.00(+0.00%)
Jul 16, 2013 8.833 8.862 8.466 8.638 10,514,970 -0.20(-2.28%)
Jul 15, 2013 8.782 8.872 8.682 8.840 4,224,487 +0.10(+1.15%)
Jul 12, 2013 8.545 8.739 8.545 8.739 4,265,546 +0.20(+2.36%)
Jul 11, 2013 8.797 8.826 8.412 8.538 6,675,913 -0.18(-2.06%)
Jul 10, 2013 8.833 8.847 8.674 8.718 3,655,870 -0.12(-1.38%)
Jul 09, 2013 8.905 8.905 8.689 8.840 2,982,415 +0.01(+0.08%)
Jul 08, 2013 8.934 8.984 8.811 8.833 3,867,233 -0.07(-0.81%)
Jul 05, 2013 8.624 8.912 8.588 8.905 6,023,432 +0.38(+4.48%)
Jul 03, 2013 8.379 8.530 8.314 8.523 3,230,702 +0.10(+1.20%)
Jul 02, 2013 8.091 8.487 8.077 8.422 9,726,677 +0.34(+4.19%)
Jul 01, 2013 8.063 8.214 8.048 8.084 4,718,527 +0.02(+0.27%)
Jun 28, 2013 8.156 8.156 8.027 8.063 7,634,321 -0.09(-1.15%)
Jun 27, 2013 8.084 8.199 8.061 8.156 5,389,562 +0.14(+1.71%)
Jun 26, 2013 8.041 8.099 7.983 8.019 5,789,114 +0.06(+0.72%)
Jun 25, 2013 7.825 8.055 7.767 7.962 7,127,327 +0.24(+3.08%)
Jun 24, 2013 7.659 7.875 7.566 7.724 8,844,067 -0.01(-0.19%)
Jun 21, 2013 7.803 7.832 7.631 7.739 56,414,376 +0.00(+0.00%)
Jun 20, 2013 7.688 7.868 7.623 7.739 9,218,092 -0.02(-0.28%)
Jun 19, 2013 7.919 7.919 7.739 7.760 6,384,998 -0.14(-1.82%)
Jun 18, 2013 7.746 7.955 7.717 7.904 9,213,023 +0.03(+0.37%)
Jun 17, 2013 7.875 7.969 7.775 7.875 9,936,263 -0.02(-0.27%)
Jun 14, 2013 8.077 8.077 7.850 7.897 4,265,859 -0.18(-2.23%)
Jun 13, 2013 7.998 8.120 7.904 8.077 4,111,411 +0.08(+0.99%)
Jun 12, 2013 8.199 8.214 7.973 7.998 3,368,159 -0.12(-1.51%)
Jun 11, 2013 8.156 8.271 8.106 8.120 3,131,945 -0.13(-1.56%)
Jun 10, 2013 8.134 8.310 8.099 8.249 4,225,599 +0.13(+1.59%)
Jun 07, 2013 8.120 8.185 8.034 8.120 5,066,527 +0.03(+0.35%)
Jun 06, 2013 7.991 8.099 7.876 8.091 5,020,610 +0.03(+0.36%)
Jun 05, 2013 8.142 8.203 7.984 8.063 7,379,720 -0.11(-1.40%)
Jun 04, 2013 8.199 8.278 8.099 8.177 4,320,437 -0.04(-0.52%)
Jun 03, 2013 8.235 8.285 8.041 8.220 3,726,158 -0.01(-0.09%)
May 31, 2013 8.335 8.400 8.228 8.228 3,461,530 -0.14(-1.63%)
May 30, 2013 8.235 8.461 8.220 8.364 3,685,510 +0.13(+1.57%)
May 29, 2013 8.192 8.335 8.156 8.235 2,782,958 -0.02(-0.26%)
May 28, 2013 8.099 8.285 8.070 8.256 4,170,018 +0.28(+3.50%)
May 24, 2013 7.898 7.984 7.848 7.977 2,151,204 +0.02(+0.27%)
May 23, 2013 7.941 7.984 7.826 7.955 4,399,672 -0.06(-0.80%)
May 22, 2013 8.170 8.314 7.984 8.020 4,439,192 -0.15(-1.84%)
May 21, 2013 8.206 8.228 8.138 8.170 2,165,884 -0.04(-0.44%)
May 20, 2013 8.113 8.256 8.091 8.206 2,051,169 +0.06(+0.79%)
May 17, 2013 8.091 8.149 8.041 8.142 4,133,069 +0.09(+1.16%)
May 16, 2013 8.070 8.170 8.027 8.048 1,829,601 -0.05(-0.62%)
May 15, 2013 8.048 8.199 8.002 8.099 2,904,451 +0.22(+2.73%)
May 13, 2013 7.769 7.891 7.740 7.884 3,775,962 +0.07(+0.92%)
May 10, 2013 7.783 7.816 7.647 7.812 3,254,561 +0.05(+0.65%)
May 09, 2013 7.833 7.862 7.740 7.762 1,932,665 -0.06(-0.82%)
May 08, 2013 7.783 7.848 7.722 7.826 2,392,157 +0.02(+0.28%)
May 07, 2013 7.697 7.855 7.684 7.805 2,491,891 +0.13(+1.68%)
May 06, 2013 7.547 7.683 7.547 7.676 2,977,136 +0.14(+1.90%)
May 03, 2013 7.482 7.575 7.382 7.532 2,807,624 +0.15(+2.04%)
May 02, 2013 7.346 7.414 7.325 7.382 3,211,196 +0.07(+0.98%)
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.