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

First Horizon Corp (NY: FHN )

14.46 +0.19 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jul 31, 2008 6.232 6.638 6.212 6.347 6,394,616 -0.06(-0.95%)
Jul 30, 2008 6.719 6.921 6.023 6.408 9,853,269 +0.03(+0.53%)
Jul 29, 2008 5.699 6.394 5.652 6.374 10,993,567 +0.70(+12.38%)
Jul 28, 2008 6.131 6.448 5.571 5.672 9,826,201 -0.51(-8.20%)
Jul 25, 2008 6.421 6.800 5.962 6.178 11,086,902 -0.17(-2.66%)
Jul 24, 2008 7.488 7.495 6.111 6.347 16,652,369 -0.82(-11.40%)
Jul 23, 2008 6.881 7.509 6.435 7.164 30,034,804 +0.92(+14.70%)
Jul 22, 2008 5.220 6.388 4.976 6.246 15,943,440 +0.87(+16.21%)
Jul 21, 2008 5.739 5.983 5.341 5.375 11,645,481 -0.34(-6.02%)
Jul 18, 2008 5.442 5.996 5.085 5.719 16,217,351 +0.17(+3.04%)
Jul 17, 2008 5.159 5.699 4.747 5.550 22,454,612 +0.49(+9.60%)
Jul 16, 2008 3.957 5.152 3.937 5.064 21,545,014 +1.09(+27.33%)
Jul 15, 2008 3.558 4.659 3.558 3.977 38,330,236 +0.57(+16.87%)
Jul 14, 2008 4.733 4.754 3.052 3.403 29,399,974 -1.12(-24.78%)
Jul 11, 2008 4.389 4.646 4.213 4.524 9,658,445 +0.01(+0.15%)
Jul 10, 2008 4.369 4.652 4.193 4.517 7,733,249 +0.14(+3.24%)
Jul 09, 2008 4.787 4.902 4.308 4.376 9,622,048 -0.45(-9.24%)
Jul 08, 2008 4.234 4.875 4.146 4.821 15,316,641 +0.59(+13.88%)
Jul 07, 2008 4.794 4.889 3.970 4.234 14,540,668 -0.54(-11.32%)
Jul 04, 2008 5.253 5.368 4.490 4.774 6,479,681 +0.00(+0.00%)
Jul 03, 2008 5.253 5.368 4.490 4.774 6,479,681 -0.41(-7.82%)
Jul 02, 2008 5.348 5.631 5.139 5.179 9,924,250 -0.16(-2.91%)
Jul 01, 2008 4.895 5.469 4.889 5.334 7,913,992 +0.32(+6.33%)
Jun 30, 2008 5.085 5.159 4.828 5.017 7,806,730 -0.13(-2.49%)
Jun 27, 2008 5.051 5.247 4.963 5.145 7,338,327 +0.05(+1.06%)
Jun 26, 2008 5.172 5.267 5.031 5.091 7,813,790 -0.16(-3.08%)
Jun 25, 2008 5.280 5.726 5.199 5.253 8,170,270 -0.03(-0.64%)
Jun 24, 2008 5.328 5.429 5.024 5.287 8,793,517 +0.03(+0.51%)
Jun 23, 2008 5.328 5.341 5.078 5.260 9,321,996 -0.03(-0.51%)
Jun 20, 2008 5.139 5.436 4.727 5.287 11,177,603 -0.01(-0.25%)
Jun 19, 2008 5.442 5.442 5.030 5.301 12,177,246 -0.09(-1.63%)
Jun 18, 2008 5.436 5.493 5.125 5.388 6,486,671 -0.08(-1.48%)
Jun 17, 2008 5.956 6.212 5.456 5.469 5,165,770 -0.40(-6.79%)
Jun 16, 2008 5.638 5.976 5.544 5.868 6,945,193 +0.23(+4.07%)
Jun 13, 2008 5.739 5.746 5.301 5.638 10,531,420 -0.05(-0.95%)
Jun 12, 2008 5.672 6.077 5.557 5.692 7,551,436 +0.11(+1.93%)
Jun 11, 2008 5.969 6.077 5.577 5.584 7,319,540 -0.49(-8.11%)
Jun 10, 2008 6.111 6.347 5.908 6.077 8,350,599 +0.08(+1.35%)
Jun 09, 2008 6.401 6.455 5.915 5.996 7,514,278 -0.32(-5.13%)
Jun 06, 2008 6.651 6.651 6.307 6.320 7,911,929 -0.30(-4.49%)
Jun 05, 2008 6.685 6.779 6.246 6.617 11,467,368 -0.15(-2.20%)
Jun 04, 2008 6.685 6.982 6.584 6.766 13,091,214 +0.27(+4.16%)
Jun 03, 2008 6.631 6.847 6.367 6.496 10,046,318 +0.01(+0.21%)
Jun 02, 2008 6.509 6.509 6.300 6.482 6,022,953 +0.01(+0.10%)
May 30, 2008 6.509 6.638 6.415 6.475 11,474,197 -0.03(-0.42%)
May 29, 2008 6.084 6.536 6.043 6.502 8,380,043 +0.40(+6.53%)
May 28, 2008 6.388 6.388 6.010 6.104 6,301,709 -0.20(-3.11%)
May 27, 2008 6.084 6.361 6.077 6.300 5,894,062 +0.17(+2.75%)
May 26, 2008 6.266 6.280 5.983 6.131 0 +0.00(+0.00%)
May 23, 2008 6.266 6.280 5.983 6.131 4,457,570 -0.11(-1.73%)
May 22, 2008 6.226 6.448 6.178 6.239 4,707,339 -0.01(-0.22%)
May 21, 2008 6.300 6.482 6.131 6.253 6,994,352 -0.09(-1.49%)
May 20, 2008 6.570 6.590 6.246 6.347 5,536,349 -0.30(-4.47%)
May 19, 2008 6.692 6.806 6.617 6.644 5,263,502 -0.05(-0.71%)
May 16, 2008 6.766 6.813 6.577 6.692 9,576,654 -0.12(-1.78%)
May 15, 2008 6.887 6.887 6.557 6.813 9,189,464 +0.05(+0.70%)
May 14, 2008 6.874 6.901 6.746 6.766 5,544,294 +0.00(+0.00%)
May 13, 2008 6.955 6.955 6.685 6.766 6,936,461 -0.18(-2.62%)
May 12, 2008 6.941 7.022 6.712 6.948 8,767,433 +0.01(+0.19%)
May 09, 2008 6.948 7.117 6.773 6.935 3,618,242 -0.06(-0.87%)
May 08, 2008 7.394 7.495 6.989 6.995 7,468,783 -0.36(-4.95%)
May 07, 2008 7.893 7.941 7.326 7.360 7,153,253 -0.32(-4.13%)
May 06, 2008 7.428 7.718 7.380 7.677 9,600,095 +0.17(+2.25%)
May 05, 2008 7.495 7.704 7.394 7.509 7,334,146 -0.01(-0.09%)
May 02, 2008 7.826 7.968 7.441 7.515 7,096,600 -0.20(-2.54%)
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.