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, 2014 8.744 8.781 8.605 8.627 2,420,682 -0.16(-1.83%)
Jul 30, 2014 8.737 8.832 8.715 8.788 2,010,253 +0.10(+1.18%)
Jul 29, 2014 8.715 8.788 8.656 8.685 1,850,724 -0.01(-0.17%)
Jul 28, 2014 8.817 8.847 8.678 8.700 2,146,343 -0.12(-1.33%)
Jul 25, 2014 8.773 8.883 8.751 8.817 3,008,018 +0.01(+0.17%)
Jul 24, 2014 8.693 8.927 8.671 8.803 4,474,416 +0.13(+1.52%)
Jul 23, 2014 8.561 8.685 8.510 8.671 4,114,726 +0.11(+1.28%)
Jul 22, 2014 8.561 8.634 8.510 8.561 4,337,596 +0.02(+0.26%)
Jul 21, 2014 8.524 8.605 8.422 8.539 2,840,615 -0.04(-0.51%)
Jul 18, 2014 8.605 8.641 8.429 8.583 5,209,680 +0.18(+2.18%)
Jul 17, 2014 8.532 8.590 8.385 8.400 3,387,558 -0.20(-2.30%)
Jul 16, 2014 8.729 8.737 8.576 8.598 3,050,607 -0.12(-1.43%)
Jul 15, 2014 8.576 8.729 8.554 8.722 3,212,859 +0.18(+2.14%)
Jul 14, 2014 8.568 8.627 8.502 8.539 2,300,125 +0.01(+0.17%)
Jul 11, 2014 8.502 8.561 8.436 8.524 1,597,251 -0.02(-0.26%)
Jul 10, 2014 8.458 8.605 8.407 8.546 2,805,113 -0.05(-0.60%)
Jul 09, 2014 8.590 8.656 8.576 8.598 2,254,849 +0.02(+0.26%)
Jul 08, 2014 8.685 8.693 8.539 8.576 2,126,728 -0.12(-1.43%)
Jul 07, 2014 8.729 8.766 8.678 8.700 1,742,318 -0.08(-0.92%)
Jul 03, 2014 8.707 8.781 8.781 8.781 967,735 +0.14(+1.61%)
Jul 02, 2014 8.737 8.751 8.634 8.641 1,799,840 -0.11(-1.26%)
Jul 01, 2014 8.737 8.861 8.700 8.751 3,031,882 +0.07(+0.76%)
Jun 30, 2014 8.685 8.740 8.627 8.685 2,475,046 -0.06(-0.67%)
Jun 27, 2014 8.634 8.744 8.598 8.744 2,480,972 +0.08(+0.93%)
Jun 26, 2014 8.671 8.671 8.539 8.663 2,271,029 -0.02(-0.25%)
Jun 25, 2014 8.605 8.693 8.517 8.685 2,429,420 +0.05(+0.59%)
Jun 24, 2014 8.663 8.803 8.627 8.634 2,008,746 -0.04(-0.51%)
Jun 23, 2014 8.700 8.737 8.656 8.678 2,315,388 -0.04(-0.50%)
Jun 20, 2014 8.744 8.832 8.715 8.722 3,832,246 -0.01(-0.08%)
Jun 19, 2014 8.847 8.847 8.634 8.729 3,175,537 -0.10(-1.08%)
Jun 18, 2014 8.832 8.861 8.693 8.825 2,929,301 -0.01(-0.08%)
Jun 17, 2014 8.678 8.898 8.671 8.832 2,657,880 +0.16(+1.86%)
Jun 16, 2014 8.737 8.744 8.627 8.671 2,045,562 -0.09(-1.00%)
Jun 13, 2014 8.825 8.920 8.751 8.759 1,962,721 -0.06(-0.66%)
Jun 12, 2014 8.773 8.868 8.722 8.817 2,602,547 +0.02(+0.25%)
Jun 11, 2014 8.810 8.832 8.759 8.795 1,557,783 -0.06(-0.66%)
Jun 10, 2014 8.861 8.861 8.744 8.854 1,976,862 +0.13(+1.51%)
Jun 06, 2014 8.650 8.730 8.628 8.723 2,272,315 +0.07(+0.84%)
Jun 05, 2014 8.540 8.672 8.453 8.650 2,614,902 +0.10(+1.19%)
Jun 04, 2014 8.496 8.580 8.460 8.548 2,979,092 +0.02(+0.26%)
Jun 03, 2014 8.424 8.555 8.416 8.526 2,990,615 +0.07(+0.78%)
Jun 02, 2014 8.380 8.504 8.278 8.460 1,868,180 +0.10(+1.22%)
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%)
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.