Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.274 7.352 7.249 7.323 3,919,994 +0.06(+0.78%)
May 23, 2011 7.175 7.323 7.146 7.267 3,314,844 +0.00(+0.00%)
May 20, 2011 7.415 7.451 7.267 7.267 2,576,171 -0.18(-2.38%)
May 19, 2011 7.500 7.500 7.330 7.444 3,655,611 -0.01(-0.10%)
May 18, 2011 7.465 7.507 7.415 7.451 3,533,798 -0.02(-0.28%)
May 17, 2011 7.281 7.507 7.274 7.472 3,886,015 +0.18(+2.52%)
May 16, 2011 7.224 7.401 7.224 7.288 3,717,042 +0.03(+0.39%)
May 13, 2011 7.394 7.394 7.238 7.260 5,332,042 -0.12(-1.63%)
May 12, 2011 7.507 7.507 7.295 7.380 4,218,895 -0.12(-1.60%)
May 11, 2011 7.557 7.606 7.465 7.500 3,964,572 -0.10(-1.30%)
May 10, 2011 7.472 7.606 7.429 7.599 4,709,558 +0.18(+2.38%)
May 09, 2011 7.769 7.776 7.408 7.422 5,568,423 -0.35(-4.55%)
May 06, 2011 7.833 7.889 7.748 7.776 2,986,340 +0.04(+0.46%)
May 05, 2011 7.896 7.939 7.698 7.741 4,123,910 -0.18(-2.32%)
May 04, 2011 7.925 7.960 7.790 7.925 5,768,603 +0.00(+0.00%)
May 03, 2011 7.677 7.925 7.635 7.925 6,023,907 +0.24(+3.13%)
May 02, 2011 7.684 7.705 7.677 7.684 3,427,903 -0.06(-0.82%)
Apr 29, 2011 7.684 7.762 7.649 7.748 3,079,241 +0.09(+1.20%)
Apr 28, 2011 7.621 7.684 7.507 7.656 4,936,204 +0.01(+0.09%)
Apr 27, 2011 7.642 7.705 7.529 7.649 5,748,828 +0.02(+0.28%)
Apr 26, 2011 7.543 7.649 7.415 7.628 6,509,998 +0.15(+1.99%)
Apr 25, 2011 7.373 7.514 7.366 7.479 6,875,093 +0.16(+2.13%)
Apr 21, 2011 7.705 7.755 7.062 7.323 16,581,887 -0.27(-3.54%)
Apr 20, 2011 7.734 7.748 7.557 7.592 7,687,167 -0.06(-0.74%)
Apr 19, 2011 7.691 7.720 7.613 7.649 3,385,867 +0.00(+0.00%)
Apr 18, 2011 7.585 7.713 7.585 7.649 2,575,694 -0.04(-0.55%)
Apr 15, 2011 7.727 7.794 7.656 7.691 3,560,253 -0.02(-0.28%)
Apr 14, 2011 7.748 7.783 7.599 7.713 5,986,209 -0.08(-1.09%)
Apr 13, 2011 8.109 8.116 7.797 7.797 4,612,218 -0.26(-3.25%)
Apr 12, 2011 8.038 8.158 8.038 8.059 2,375,389 -0.04(-0.52%)
Apr 11, 2011 8.080 8.123 8.017 8.102 2,468,414 -0.01(-0.09%)
Apr 08, 2011 8.222 8.229 8.073 8.109 2,944,074 -0.06(-0.78%)
Apr 07, 2011 8.208 8.279 8.123 8.172 2,495,718 -0.04(-0.43%)
Apr 06, 2011 8.059 8.208 8.011 8.208 2,573,026 +0.18(+2.20%)
Apr 05, 2011 8.003 8.066 7.939 8.031 2,166,873 -0.01(-0.18%)
Apr 04, 2011 8.073 8.102 7.981 8.045 2,031,151 -0.01(-0.18%)
Apr 01, 2011 8.102 8.109 7.974 8.059 2,550,257 +0.13(+1.61%)
Mar 31, 2011 7.861 7.953 7.826 7.932 2,506,849 +0.04(+0.54%)
Mar 30, 2011 7.861 7.918 7.783 7.889 3,435,159 +0.07(+0.91%)
Mar 29, 2011 8.024 8.024 7.812 7.819 5,817,236 -0.21(-2.56%)
Mar 28, 2011 7.996 8.045 7.946 8.024 2,082,431 +0.04(+0.44%)
Mar 25, 2011 7.896 8.017 7.868 7.988 3,931,772 +0.11(+1.35%)
Mar 24, 2011 7.875 7.960 7.804 7.882 5,570,386 +0.05(+0.63%)
Mar 23, 2011 7.889 7.889 7.797 7.833 3,401,962 -0.08(-1.07%)
Mar 22, 2011 8.045 8.059 7.904 7.918 2,321,287 -0.12(-1.50%)
Mar 21, 2011 7.960 8.038 7.918 8.038 4,948,198 -0.02(-0.26%)
Mar 18, 2011 7.953 8.144 7.925 8.059 6,776,773 +0.20(+2.52%)
Mar 17, 2011 7.911 7.932 7.783 7.861 2,675,641 +0.06(+0.82%)
Mar 16, 2011 7.875 7.925 7.790 7.797 4,110,239 -0.08(-1.08%)
Mar 15, 2011 7.861 7.925 7.833 7.882 3,867,221 +0.00(+0.00%)
Mar 14, 2011 8.038 8.095 7.833 7.882 4,894,505 -0.21(-2.62%)
Mar 11, 2011 8.045 8.144 7.988 8.095 2,981,395 +0.08(+1.06%)
Mar 10, 2011 8.052 8.116 7.974 8.010 3,402,273 -0.13(-1.57%)
Mar 09, 2011 8.215 8.271 8.109 8.137 2,921,986 -0.08(-0.95%)
Mar 08, 2011 8.017 8.286 7.989 8.215 3,154,301 +0.23(+2.83%)
Mar 07, 2011 8.095 8.158 7.939 7.989 2,835,802 -0.09(-1.14%)
Mar 04, 2011 8.180 8.180 7.925 8.081 5,250,344 -0.09(-1.12%)
Mar 03, 2011 8.130 8.236 8.112 8.172 2,724,947 +0.11(+1.31%)
Mar 02, 2011 8.059 8.151 8.010 8.066 2,549,105 -0.01(-0.09%)
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.