Skip to main content

First Horizon Corp (NY: FHN )

14.77 -0.15 (-1.04%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.976 9.166 8.853 8.868 5,320,333 -0.09(-1.04%)
Jul 30, 2013 8.853 9.015 8.853 8.961 4,145,019 +0.12(+1.38%)
Jul 29, 2013 8.868 8.918 8.659 8.839 4,127,662 -0.03(-0.32%)
Jul 26, 2013 8.918 8.932 8.803 8.868 2,616,265 -0.10(-1.12%)
Jul 25, 2013 9.019 9.119 8.918 8.968 4,036,526 -0.06(-0.64%)
Jul 24, 2013 8.932 9.040 8.911 9.026 4,818,939 +0.13(+1.46%)
Jul 23, 2013 8.882 8.918 8.753 8.896 3,645,809 +0.06(+0.65%)
Jul 22, 2013 8.609 8.861 8.702 8.839 5,071,451 +0.14(+1.57%)
Jul 19, 2013 8.379 8.771 8.357 8.702 9,163,190 -0.03(-0.33%)
Jul 18, 2013 8.623 8.778 8.558 8.731 9,984,513 +0.10(+1.17%)
Jul 17, 2013 8.681 8.688 8.594 8.630 6,482,195 +0.00(+0.00%)
Jul 16, 2013 8.825 8.853 8.458 8.630 10,524,761 -0.20(-2.28%)
Jul 15, 2013 8.774 8.864 8.674 8.832 4,228,421 +0.10(+1.15%)
Jul 12, 2013 8.537 8.731 8.537 8.731 4,269,518 +0.20(+2.36%)
Jul 11, 2013 8.789 8.817 8.404 8.530 6,682,130 -0.18(-2.06%)
Jul 10, 2013 8.825 8.839 8.666 8.710 3,659,274 -0.12(-1.38%)
Jul 09, 2013 8.896 8.896 8.681 8.832 2,985,192 +0.01(+0.08%)
Jul 08, 2013 8.925 8.976 8.803 8.825 3,870,834 -0.07(-0.81%)
Jul 05, 2013 8.616 8.904 8.580 8.896 6,029,041 +0.38(+4.48%)
Jul 03, 2013 8.371 8.523 8.307 8.515 3,233,710 +0.10(+1.20%)
Jul 02, 2013 8.084 8.479 8.069 8.415 9,735,735 +0.34(+4.19%)
Jul 01, 2013 8.055 8.206 8.041 8.077 4,722,921 +0.02(+0.27%)
Jun 28, 2013 8.149 8.149 8.019 8.055 7,641,430 -0.09(-1.15%)
Jun 27, 2013 8.077 8.192 8.053 8.149 5,394,581 +0.14(+1.71%)
Jun 26, 2013 8.033 8.091 7.976 8.012 5,794,505 +0.06(+0.72%)
Jun 25, 2013 7.818 8.048 7.760 7.954 7,133,964 +0.24(+3.08%)
Jun 24, 2013 7.652 7.868 7.559 7.717 8,852,302 -0.01(-0.19%)
Jun 21, 2013 7.796 7.825 7.624 7.731 56,466,908 +0.00(+0.00%)
Jun 20, 2013 7.681 7.861 7.616 7.731 9,226,676 -0.02(-0.28%)
Jun 19, 2013 7.911 7.911 7.731 7.753 6,390,943 -0.14(-1.82%)
Jun 18, 2013 7.739 7.947 7.710 7.897 9,221,602 +0.03(+0.37%)
Jun 17, 2013 7.868 7.962 7.767 7.868 9,945,515 -0.02(-0.27%)
Jun 14, 2013 8.069 8.069 7.843 7.890 4,269,831 -0.18(-2.23%)
Jun 13, 2013 7.990 8.113 7.897 8.069 4,115,240 +0.08(+0.99%)
Jun 12, 2013 8.192 8.206 7.965 7.990 3,371,295 -0.12(-1.51%)
Jun 11, 2013 8.148 8.263 8.098 8.113 3,134,861 -0.13(-1.56%)
Jun 10, 2013 8.127 8.302 8.091 8.241 4,229,534 +0.13(+1.59%)
Jun 07, 2013 8.113 8.177 8.027 8.113 5,071,246 +0.03(+0.35%)
Jun 06, 2013 7.984 8.091 7.869 8.084 5,025,285 +0.03(+0.36%)
Jun 05, 2013 8.134 8.195 7.977 8.055 7,386,593 -0.11(-1.40%)
Jun 04, 2013 8.191 8.270 8.091 8.170 4,324,461 -0.04(-0.52%)
Jun 03, 2013 8.227 8.277 8.034 8.213 3,729,628 -0.01(-0.09%)
May 31, 2013 8.327 8.392 8.220 8.220 3,464,754 -0.14(-1.63%)
May 30, 2013 8.227 8.453 8.213 8.356 3,688,943 +0.13(+1.57%)
May 29, 2013 8.184 8.327 8.148 8.227 2,785,550 -0.02(-0.26%)
May 28, 2013 8.091 8.277 8.062 8.249 4,173,902 +0.28(+3.50%)
May 24, 2013 7.891 7.977 7.840 7.969 2,153,207 +0.02(+0.27%)
May 23, 2013 7.934 7.977 7.819 7.948 4,403,769 -0.06(-0.80%)
May 22, 2013 8.163 8.306 7.977 8.012 4,443,327 -0.15(-1.84%)
May 21, 2013 8.198 8.220 8.130 8.163 2,167,901 -0.04(-0.44%)
May 20, 2013 8.105 8.249 8.084 8.198 2,053,080 +0.06(+0.79%)
May 17, 2013 8.084 8.141 8.034 8.134 4,136,918 +0.09(+1.16%)
May 16, 2013 8.062 8.163 8.019 8.041 1,831,305 -0.05(-0.62%)
May 15, 2013 8.041 8.191 7.994 8.091 2,907,156 +0.21(+2.73%)
May 13, 2013 7.762 7.883 7.733 7.876 3,779,478 +0.07(+0.92%)
May 10, 2013 7.776 7.808 7.640 7.805 3,257,592 +0.05(+0.65%)
May 09, 2013 7.826 7.855 7.733 7.755 1,934,465 -0.06(-0.82%)
May 08, 2013 7.776 7.840 7.715 7.819 2,394,385 +0.02(+0.28%)
May 07, 2013 7.690 7.848 7.677 7.798 2,494,212 +0.13(+1.68%)
May 06, 2013 7.540 7.676 7.540 7.669 2,979,909 +0.14(+1.90%)
May 03, 2013 7.475 7.568 7.375 7.525 2,810,239 +0.15(+2.04%)
May 02, 2013 7.339 7.407 7.318 7.375 3,214,187 +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.