Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Horizon Corp (NY: FHN )

14.27 -0.12 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 6.118 7.022 5.930 6.508 9,160,946 +1.47(+29.10%)
Sep 29, 2008 7.050 7.349 4.457 5.041 18,055,518 -2.79(-35.67%)
Sep 26, 2008 7.703 8.016 7.036 7.835 0 -0.51(-6.08%)
Sep 25, 2008 8.614 8.691 8.127 8.343 4,488,713 +0.11(+1.35%)
Sep 24, 2008 8.343 8.656 7.981 8.232 4,726,206 +0.06(+0.77%)
Sep 23, 2008 8.948 8.948 7.502 8.169 9,838,856 -0.48(-5.55%)
Sep 22, 2008 10.08 10.08 8.378 8.649 6,933,950 -1.43(-14.21%)
Sep 19, 2008 12.01 12.44 8.767 10.08 0 +0.90(+9.85%)
Sep 18, 2008 7.891 10.57 6.146 9.177 26,355,670 +1.56(+20.55%)
Sep 17, 2008 7.703 8.162 7.272 7.613 11,995,960 -0.42(-5.19%)
Sep 16, 2008 7.196 8.239 7.196 8.030 14,613,281 +0.37(+4.81%)
Sep 15, 2008 7.404 8.100 7.370 7.662 12,177,577 -0.40(-5.00%)
Sep 12, 2008 7.446 8.239 7.384 8.065 8,837,221 +0.48(+6.32%)
Sep 11, 2008 7.258 7.613 7.161 7.585 10,181,016 +0.06(+0.83%)
Sep 10, 2008 7.905 8.246 7.224 7.523 9,927,174 -0.24(-3.03%)
Sep 09, 2008 8.203 8.702 7.603 7.758 12,655,830 -0.65(-7.78%)
Sep 08, 2008 8.723 9.100 8.035 8.412 15,956,907 +0.58(+7.41%)
Sep 05, 2008 7.286 7.852 6.982 7.832 0 +0.40(+5.45%)
Sep 04, 2008 7.771 7.927 7.387 7.427 9,904,635 -0.49(-6.22%)
Sep 03, 2008 7.421 8.082 7.090 7.920 16,937,100 +0.03(+0.43%)
Sep 02, 2008 8.028 8.183 7.637 7.886 7,561,511 +0.31(+4.10%)
Aug 29, 2008 7.097 7.670 7.097 7.576 5,516,369 +0.19(+2.56%)
Aug 28, 2008 7.077 7.414 6.962 7.387 4,890,343 +0.43(+6.21%)
Aug 27, 2008 6.760 7.083 6.712 6.955 4,077,062 +0.13(+1.88%)
Aug 26, 2008 6.766 6.989 6.672 6.827 5,859,842 +0.04(+0.60%)
Aug 25, 2008 6.888 6.942 6.699 6.787 6,670,463 -0.26(-3.64%)
Aug 22, 2008 7.050 7.239 6.726 7.043 8,973,453 +0.19(+2.76%)
Aug 21, 2008 6.847 6.948 6.733 6.854 7,114,128 -0.17(-2.40%)
Aug 20, 2008 7.319 7.353 6.658 7.023 10,158,212 -0.20(-2.71%)
Aug 19, 2008 7.394 7.441 6.915 7.218 6,910,763 -0.37(-4.89%)
Aug 18, 2008 7.623 7.697 7.333 7.589 6,468,729 -0.06(-0.79%)
Aug 15, 2008 7.556 8.284 7.556 7.650 0 +0.17(+2.25%)
Aug 14, 2008 6.894 7.502 6.746 7.481 9,225,441 +0.34(+4.82%)
Aug 13, 2008 7.259 7.259 6.692 7.137 9,393,410 -0.11(-1.49%)
Aug 12, 2008 7.427 7.690 7.164 7.245 10,395,007 -0.42(-5.46%)
Aug 11, 2008 7.387 7.859 7.198 7.664 8,834,223 +0.23(+3.09%)
Aug 08, 2008 6.948 7.488 6.881 7.434 9,976,817 +0.49(+7.09%)
Aug 07, 2008 6.760 7.286 6.638 6.942 12,250,436 +0.03(+0.49%)
Aug 06, 2008 6.915 6.996 6.577 6.908 7,347,181 -0.11(-1.63%)
Aug 05, 2008 6.362 7.077 6.362 7.023 9,686,886 +0.63(+9.93%)
Aug 04, 2008 6.436 6.618 5.997 6.388 7,527,328 -0.13(-2.07%)
Aug 01, 2008 6.544 6.685 6.071 6.523 5,767,137 +0.18(+2.87%)
Jul 31, 2008 6.227 6.631 6.206 6.341 6,400,572 -0.06(-0.95%)
Jul 30, 2008 6.712 6.915 6.017 6.402 9,862,446 +0.03(+0.53%)
Jul 29, 2008 5.694 6.388 5.646 6.368 11,003,807 +0.70(+12.38%)
Jul 28, 2008 6.125 6.442 5.565 5.667 9,835,353 -0.51(-8.20%)
Jul 25, 2008 6.415 6.793 5.957 6.173 11,097,229 -0.17(-2.66%)
Jul 24, 2008 7.481 7.488 6.105 6.341 16,667,879 -0.82(-11.40%)
Jul 23, 2008 6.874 7.502 6.429 7.158 30,062,780 +0.92(+14.70%)
Jul 22, 2008 5.215 6.382 4.972 6.240 15,958,290 +0.87(+16.21%)
Jul 21, 2008 5.734 5.977 5.336 5.370 11,656,328 -0.34(-6.02%)
Jul 18, 2008 5.437 5.990 5.080 5.714 16,232,457 +0.17(+3.04%)
Jul 17, 2008 5.154 5.694 4.742 5.545 22,475,526 +0.49(+9.60%)
Jul 16, 2008 3.953 5.147 3.933 5.060 21,565,082 +1.09(+27.33%)
Jul 15, 2008 3.555 4.655 3.555 3.973 38,365,940 +0.57(+16.86%)
Jul 14, 2008 4.729 4.749 3.049 3.400 29,427,360 -1.12(-24.78%)
Jul 11, 2008 4.385 4.641 4.210 4.520 9,667,442 +0.01(+0.15%)
Jul 10, 2008 4.365 4.648 4.189 4.513 7,740,452 +0.14(+3.24%)
Jul 09, 2008 4.783 4.898 4.304 4.371 9,631,010 -0.45(-9.24%)
Jul 08, 2008 4.230 4.871 4.142 4.817 15,330,908 +0.59(+13.88%)
Jul 07, 2008 4.790 4.884 3.967 4.230 14,554,211 -0.54(-11.32%)
Jul 04, 2008 5.248 5.363 4.486 4.769 6,485,717 +0.00(+0.00%)
Jul 03, 2008 5.248 5.363 4.486 4.769 6,485,717 -0.40(-7.82%)
Jul 02, 2008 5.343 5.626 5.134 5.174 9,933,494 -0.16(-2.91%)
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.