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 (%)
Sep 27, 2013 7.983 8.069 7.968 7.983 5,308,868 -0.07(-0.90%)
Sep 26, 2013 8.171 8.221 8.004 8.055 3,761,182 -0.10(-1.24%)
Sep 25, 2013 8.120 8.246 8.055 8.156 2,917,780 +0.01(+0.18%)
Sep 24, 2013 8.127 8.200 8.055 8.142 3,355,083 +0.00(+0.00%)
Sep 23, 2013 8.265 8.265 8.019 8.142 5,202,307 -0.12(-1.49%)
Sep 20, 2013 8.221 8.272 8.106 8.265 4,893,941 +0.06(+0.70%)
Sep 19, 2013 8.366 8.395 8.127 8.207 6,846,244 -0.15(-1.82%)
Sep 18, 2013 8.308 8.481 8.293 8.358 6,859,006 +0.05(+0.61%)
Sep 17, 2013 8.236 8.315 8.214 8.308 2,457,834 +0.07(+0.88%)
Sep 16, 2013 8.221 8.257 8.120 8.236 3,425,782 +0.09(+1.06%)
Sep 13, 2013 8.142 8.200 8.062 8.149 2,141,564 +0.00(+0.00%)
Sep 12, 2013 8.127 8.315 8.091 8.149 6,070,457 +0.09(+1.08%)
Sep 11, 2013 8.041 8.134 7.997 8.062 2,544,835 +0.01(+0.09%)
Sep 10, 2013 8.055 8.120 8.005 8.055 4,944,882 -0.08(-0.97%)
Sep 09, 2013 8.184 8.249 8.073 8.134 3,043,970 -0.04(-0.53%)
Sep 06, 2013 8.120 8.256 8.012 8.177 3,925,038 +0.06(+0.80%)
Sep 05, 2013 8.069 8.163 8.049 8.113 3,004,916 +0.04(+0.53%)
Sep 04, 2013 7.962 8.113 7.926 8.069 3,151,138 +0.12(+1.54%)
Sep 03, 2013 8.048 8.192 7.857 7.947 4,816,491 -0.01(-0.09%)
Aug 30, 2013 8.141 8.149 7.940 7.954 1,803,710 -0.21(-2.56%)
Aug 29, 2013 8.069 8.213 8.048 8.163 1,833,315 +0.09(+1.16%)
Aug 28, 2013 8.105 8.163 8.033 8.069 2,463,570 -0.03(-0.36%)
Aug 27, 2013 8.256 8.271 8.098 8.098 2,808,800 -0.27(-3.18%)
Aug 26, 2013 8.443 8.508 8.336 8.364 2,536,019 -0.09(-1.02%)
Aug 23, 2013 8.602 8.623 8.415 8.451 2,903,663 -0.12(-1.43%)
Aug 22, 2013 8.487 8.645 8.472 8.573 1,583,426 +0.10(+1.19%)
Aug 21, 2013 8.523 8.587 8.386 8.472 2,212,166 -0.06(-0.76%)
Aug 20, 2013 8.400 8.580 8.379 8.537 1,752,687 +0.13(+1.54%)
Aug 19, 2013 8.530 8.537 8.386 8.407 2,164,720 -0.16(-1.85%)
Aug 16, 2013 8.544 8.666 8.523 8.566 1,635,858 -0.01(-0.17%)
Aug 15, 2013 8.623 8.652 8.515 8.580 1,565,364 -0.11(-1.24%)
Aug 14, 2013 8.710 8.781 8.666 8.688 1,836,216 -0.03(-0.33%)
Aug 13, 2013 8.681 8.731 8.602 8.717 2,177,904 +0.04(+0.50%)
Aug 12, 2013 8.630 8.753 8.602 8.674 3,927,944 +0.03(+0.33%)
Aug 09, 2013 8.731 8.767 8.623 8.645 3,723,097 -0.09(-1.07%)
Aug 08, 2013 8.817 8.925 8.724 8.738 1,914,688 -0.04(-0.49%)
Aug 07, 2013 8.803 8.810 8.688 8.781 2,284,224 -0.06(-0.73%)
Aug 06, 2013 8.990 9.040 8.803 8.846 2,719,576 -0.17(-1.84%)
Aug 05, 2013 8.990 9.091 8.954 9.012 2,091,194 +0.00(+0.00%)
Aug 02, 2013 9.012 9.112 8.983 9.012 3,890,102 +0.00(+0.00%)
Aug 01, 2013 8.940 9.119 8.918 9.012 7,781,603 +0.14(+1.62%)
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%)
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.