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 (%)
Jun 30, 2008 5.080 5.154 4.823 5.012 7,814,001 -0.13(-2.49%)
Jun 27, 2008 5.046 5.242 4.958 5.140 7,345,162 +0.05(+1.06%)
Jun 26, 2008 5.167 5.262 5.026 5.087 7,821,068 -0.16(-3.08%)
Jun 25, 2008 5.275 5.721 5.194 5.248 8,177,880 -0.03(-0.64%)
Jun 24, 2008 5.323 5.424 5.019 5.282 8,801,708 +0.03(+0.51%)
Jun 23, 2008 5.323 5.336 5.073 5.255 9,330,678 -0.03(-0.51%)
Jun 20, 2008 5.134 5.431 4.722 5.282 11,188,014 -0.01(-0.25%)
Jun 19, 2008 5.437 5.437 5.026 5.296 12,188,588 -0.09(-1.63%)
Jun 18, 2008 5.431 5.488 5.120 5.383 6,492,713 -0.08(-1.48%)
Jun 17, 2008 5.950 6.206 5.451 5.464 5,170,582 -0.40(-6.79%)
Jun 16, 2008 5.633 5.970 5.538 5.862 6,951,662 +0.23(+4.07%)
Jun 13, 2008 5.734 5.741 5.296 5.633 10,541,229 -0.05(-0.95%)
Jun 12, 2008 5.667 6.071 5.552 5.687 7,558,470 +0.11(+1.93%)
Jun 11, 2008 5.963 6.071 5.572 5.579 7,326,357 -0.49(-8.11%)
Jun 10, 2008 6.105 6.341 5.903 6.071 8,358,377 +0.08(+1.35%)
Jun 09, 2008 6.395 6.449 5.910 5.990 7,521,277 -0.32(-5.13%)
Jun 06, 2008 6.645 6.645 6.301 6.314 7,919,299 -0.30(-4.49%)
Jun 05, 2008 6.679 6.773 6.240 6.611 11,478,049 -0.15(-2.20%)
Jun 04, 2008 6.679 6.975 6.577 6.760 13,103,407 +0.27(+4.16%)
Jun 03, 2008 6.625 6.840 6.362 6.490 10,055,675 +0.01(+0.21%)
Jun 02, 2008 6.503 6.503 6.294 6.476 6,028,563 +0.01(+0.10%)
May 30, 2008 6.503 6.631 6.409 6.469 11,484,884 -0.03(-0.42%)
May 29, 2008 6.078 6.530 6.038 6.496 8,387,849 +0.40(+6.53%)
May 28, 2008 6.382 6.382 6.004 6.098 6,307,578 -0.20(-3.11%)
May 27, 2008 6.078 6.355 6.071 6.294 5,899,552 +0.17(+2.75%)
May 26, 2008 6.260 6.274 5.977 6.125 0 +0.00(+0.00%)
May 23, 2008 6.260 6.274 5.977 6.125 4,461,722 -0.11(-1.73%)
May 22, 2008 6.220 6.442 6.173 6.233 4,711,723 -0.01(-0.22%)
May 21, 2008 6.294 6.476 6.125 6.247 7,000,867 -0.09(-1.49%)
May 20, 2008 6.564 6.584 6.240 6.341 5,541,506 -0.30(-4.47%)
May 19, 2008 6.685 6.800 6.611 6.638 5,268,405 -0.05(-0.71%)
May 16, 2008 6.760 6.807 6.571 6.685 9,585,574 -0.12(-1.78%)
May 15, 2008 6.881 6.881 6.550 6.807 9,198,023 +0.05(+0.70%)
May 14, 2008 6.867 6.894 6.739 6.760 5,549,458 +0.00(+0.00%)
May 13, 2008 6.948 6.948 6.679 6.760 6,942,922 -0.18(-2.62%)
May 12, 2008 6.935 7.016 6.706 6.942 8,775,599 +0.01(+0.19%)
May 09, 2008 6.942 7.110 6.766 6.928 3,621,612 -0.06(-0.87%)
May 08, 2008 7.387 7.488 6.982 6.989 7,475,740 -0.36(-4.95%)
May 07, 2008 7.886 7.933 7.319 7.353 7,159,916 -0.32(-4.13%)
May 06, 2008 7.421 7.711 7.373 7.670 9,609,037 +0.17(+2.25%)
May 05, 2008 7.488 7.697 7.387 7.502 7,340,978 -0.01(-0.09%)
May 02, 2008 7.819 7.960 7.434 7.508 7,103,210 -0.20(-2.54%)
May 01, 2008 7.245 7.873 7.225 7.704 7,557,513 +0.42(+5.74%)
Apr 30, 2008 7.589 7.630 7.252 7.286 9,015,030 -0.18(-2.44%)
Apr 29, 2008 7.279 7.556 7.158 7.468 52,518,568 +0.05(+0.73%)
Apr 28, 2008 7.340 7.947 7.144 7.414 12,769,170 +0.16(+2.23%)
Apr 25, 2008 7.927 7.987 7.117 7.252 8,198,904 -0.62(-7.88%)
Apr 24, 2008 7.272 7.873 7.272 7.873 5,821,238 +0.60(+8.26%)
Apr 23, 2008 7.886 7.933 7.218 7.272 4,170,811 -0.63(-8.02%)
Apr 22, 2008 7.960 8.014 7.731 7.906 5,145,463 -0.07(-0.93%)
Apr 21, 2008 8.837 8.851 7.954 7.981 4,286,194 -0.83(-9.42%)
Apr 18, 2008 8.696 9.073 8.628 8.810 5,084,961 +0.28(+3.32%)
Apr 17, 2008 8.048 9.019 7.974 8.527 8,921,335 +0.03(+0.40%)
Apr 16, 2008 8.325 8.662 7.805 8.493 5,444,287 +0.55(+6.97%)
Apr 15, 2008 7.900 8.365 7.805 7.940 5,875,819 +0.08(+1.03%)
Apr 14, 2008 8.918 8.918 7.825 7.859 7,415,629 -0.98(-11.07%)
Apr 11, 2008 8.878 9.060 8.763 8.837 6,596,628 -0.13(-1.50%)
Apr 10, 2008 8.804 9.775 8.709 8.972 4,885,705 +0.09(+1.06%)
Apr 09, 2008 9.485 9.492 8.723 8.878 3,900,325 -0.45(-4.84%)
Apr 08, 2008 9.566 9.566 9.168 9.330 3,656,920 -0.29(-3.02%)
Apr 07, 2008 9.357 9.775 9.310 9.620 3,536,649 +0.42(+4.62%)
Apr 04, 2008 9.923 9.923 9.195 9.195 4,089,897 -0.69(-7.03%)
Apr 03, 2008 9.782 9.957 9.451 9.890 2,460,345 +0.03(+0.27%)
Apr 02, 2008 10.07 10.27 9.735 9.863 4,073,957 -0.22(-2.21%)
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.