Skip to main content

First Horizon Corp (NY: FHN )

14.40 -0.06 (-0.41%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 11.65 11.68 11.55 11.65 3,969,741 +0.02(+0.20%)
Aug 30, 2016 11.58 11.63 11.46 11.63 3,372,875 +0.08(+0.72%)
Aug 29, 2016 11.48 11.62 11.47 11.54 2,688,099 +0.08(+0.66%)
Aug 26, 2016 11.40 11.50 11.34 11.47 6,055,524 +0.11(+0.93%)
Aug 25, 2016 11.27 11.42 11.27 11.36 3,286,831 +0.07(+0.60%)
Aug 24, 2016 11.41 11.42 11.27 11.29 2,754,610 -0.08(-0.73%)
Aug 23, 2016 11.37 11.46 11.36 11.38 2,705,833 -0.04(-0.33%)
Aug 22, 2016 11.38 11.46 11.36 11.41 1,493,872 -0.02(-0.20%)
Aug 19, 2016 11.40 11.45 11.38 11.44 3,496,987 -0.02(-0.20%)
Aug 18, 2016 11.42 11.49 11.38 11.46 1,337,203 +0.05(+0.40%)
Aug 17, 2016 11.39 11.47 11.38 11.41 1,673,488 -0.02(-0.13%)
Aug 16, 2016 11.48 11.51 11.41 11.43 1,747,130 -0.08(-0.66%)
Aug 15, 2016 11.37 11.51 11.35 11.50 1,936,265 +0.19(+1.67%)
Aug 12, 2016 11.13 11.31 11.11 11.31 3,428,073 +0.04(+0.34%)
Aug 11, 2016 11.29 11.31 11.22 11.28 2,032,703 +0.02(+0.20%)
Aug 10, 2016 11.35 11.38 11.25 11.25 1,808,866 -0.14(-1.20%)
Aug 09, 2016 11.35 11.42 11.35 11.39 1,486,437 +0.03(+0.27%)
Aug 08, 2016 11.42 11.49 11.35 11.36 1,881,369 -0.06(-0.53%)
Aug 05, 2016 11.24 11.42 11.22 11.42 2,518,185 +0.31(+2.79%)
Aug 04, 2016 11.09 11.17 11.07 11.11 1,666,970 +0.02(+0.20%)
Aug 03, 2016 10.90 11.11 10.90 11.09 2,098,309 +0.21(+1.95%)
Aug 02, 2016 10.91 10.97 10.82 10.88 2,162,306 -0.07(-0.62%)
Aug 01, 2016 11.06 11.12 10.94 10.94 2,916,437 -0.08(-0.76%)
Jul 29, 2016 11.06 11.16 11.02 11.03 5,000,871 -0.10(-0.88%)
Jul 28, 2016 11.13 11.16 11.03 11.13 1,219,140 -0.01(-0.07%)
Jul 27, 2016 11.17 11.26 11.10 11.13 2,673,731 -0.02(-0.14%)
Jul 26, 2016 11.03 11.16 10.98 11.15 2,012,455 +0.08(+0.75%)
Jul 25, 2016 11.10 11.15 11.03 11.06 1,899,521 -0.08(-0.68%)
Jul 22, 2016 11.04 11.16 11.00 11.14 1,884,531 +0.12(+1.10%)
Jul 21, 2016 11.11 11.16 11.01 11.02 2,789,861 -0.11(-0.95%)
Jul 20, 2016 11.17 11.19 11.06 11.13 1,373,525 +0.00(+0.00%)
Jul 19, 2016 11.04 11.17 10.96 11.13 1,931,255 +0.06(+0.55%)
Jul 18, 2016 11.22 11.22 11.04 11.06 2,763,833 +0.03(+0.27%)
Jul 15, 2016 11.04 11.17 10.90 11.03 5,480,384 +0.06(+0.55%)
Jul 14, 2016 11.03 11.05 10.91 10.97 4,627,577 +0.19(+1.76%)
Jul 13, 2016 10.75 10.83 10.68 10.78 2,825,478 +0.00(+0.00%)
Jul 12, 2016 10.76 10.82 10.70 10.78 3,460,717 +0.20(+1.86%)
Jul 11, 2016 10.53 10.66 10.50 10.59 2,821,841 +0.14(+1.38%)
Jul 08, 2016 10.38 10.50 10.22 10.44 2,634,961 +0.23(+2.22%)
Jul 07, 2016 10.08 10.29 10.07 10.22 2,169,612 +0.16(+1.58%)
Jul 06, 2016 9.823 10.09 9.740 10.06 2,813,569 +0.11(+1.14%)
Jul 05, 2016 10.16 10.20 9.800 9.944 3,417,381 -0.36(-3.46%)
Jul 01, 2016 10.33 10.30 10.30 10.30 2,495,376 -0.14(-1.31%)
Jun 30, 2016 10.21 10.44 10.07 10.44 4,223,749 +0.32(+3.14%)
Jun 29, 2016 10.06 10.16 9.956 10.12 2,790,103 +0.20(+2.06%)
Jun 28, 2016 9.671 9.952 9.649 9.914 4,225,346 +0.42(+4.39%)
Jun 27, 2016 9.785 9.785 9.437 9.497 5,251,463 -0.45(-4.57%)
Jun 24, 2016 9.914 10.19 9.823 9.952 4,089,993 -0.73(-6.81%)
Jun 23, 2016 10.50 10.69 10.49 10.68 3,463,018 +0.36(+3.52%)
Jun 22, 2016 10.38 10.51 10.32 10.32 1,756,661 -0.05(-0.44%)
Jun 21, 2016 10.41 10.42 10.27 10.36 1,735,717 +0.00(+0.00%)
Jun 20, 2016 10.47 10.63 10.35 10.36 2,418,035 +0.09(+0.89%)
Jun 17, 2016 10.19 10.33 10.16 10.27 7,413,488 +0.08(+0.74%)
Jun 16, 2016 10.19 10.24 10.02 10.19 3,897,972 -0.10(-0.96%)
Jun 15, 2016 10.18 10.44 10.13 10.29 4,689,072 +0.18(+1.80%)
Jun 14, 2016 10.30 10.39 10.08 10.11 3,391,624 -0.25(-2.41%)
Jun 13, 2016 10.50 10.58 10.35 10.36 3,439,375 -0.18(-1.72%)
Jun 10, 2016 10.55 10.58 10.43 10.54 3,716,717 -0.14(-1.28%)
Jun 09, 2016 10.78 10.78 10.61 10.68 1,968,182 -0.18(-1.67%)
Jun 08, 2016 10.83 10.90 10.82 10.86 1,369,546 +0.04(+0.35%)
Jun 07, 2016 10.88 10.92 10.81 10.82 1,823,440 -0.06(-0.55%)
Jun 06, 2016 10.83 11.01 10.82 10.88 2,971,780 +0.08(+0.77%)
Jun 03, 2016 10.88 10.88 10.51 10.80 3,219,271 -0.28(-2.52%)
Jun 02, 2016 10.99 11.08 10.93 11.08 1,737,561 +0.05(+0.48%)
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.