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

First Horizon Corp (NY: FHN )

16.01 +0.10 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 30, 2008 6.571 6.700 6.476 6.537 11,366,403 -0.03(-0.42%)
May 29, 2008 6.142 6.598 6.101 6.564 8,301,317 +0.40(+6.53%)
May 28, 2008 6.448 6.448 6.067 6.162 6,242,507 -0.20(-3.11%)
May 27, 2008 6.142 6.421 6.135 6.360 5,838,691 +0.17(+2.75%)
May 26, 2008 6.326 6.339 6.039 6.189 0 +0.00(+0.00%)
May 23, 2008 6.326 6.339 6.039 6.189 4,415,693 -0.11(-1.73%)
May 22, 2008 6.285 6.510 6.237 6.298 4,663,116 -0.01(-0.22%)
May 21, 2008 6.360 6.544 6.189 6.312 6,928,644 -0.10(-1.49%)
May 20, 2008 6.632 6.653 6.305 6.407 5,484,338 -0.30(-4.47%)
May 19, 2008 6.755 6.871 6.680 6.707 5,214,054 -0.05(-0.71%)
May 16, 2008 6.830 6.878 6.639 6.755 9,486,687 -0.12(-1.78%)
May 15, 2008 6.953 6.953 6.619 6.878 9,103,133 +0.05(+0.70%)
May 14, 2008 6.939 6.966 6.810 6.830 5,492,208 +0.00(+0.00%)
May 13, 2008 7.021 7.021 6.748 6.830 6,871,297 -0.18(-2.62%)
May 12, 2008 7.007 7.089 6.775 7.014 8,685,067 +0.01(+0.19%)
May 09, 2008 7.014 7.184 6.837 7.000 3,584,250 -0.06(-0.87%)
May 08, 2008 7.464 7.566 7.055 7.062 7,398,618 -0.37(-4.95%)
May 07, 2008 7.968 8.016 7.396 7.430 7,086,052 -0.32(-4.13%)
May 06, 2008 7.498 7.791 7.450 7.750 9,509,907 +0.17(+2.25%)
May 05, 2008 7.566 7.777 7.464 7.580 7,265,246 -0.01(-0.09%)
May 02, 2008 7.900 8.043 7.512 7.587 7,029,931 -0.20(-2.54%)
May 01, 2008 7.321 7.955 7.300 7.784 7,479,548 +0.42(+5.74%)
Apr 30, 2008 7.668 7.709 7.328 7.362 8,922,028 -0.18(-2.44%)
Apr 29, 2008 7.355 7.634 7.232 7.546 51,976,768 +0.05(+0.73%)
Apr 28, 2008 7.416 8.030 7.219 7.491 12,637,439 +0.16(+2.23%)
Apr 25, 2008 8.009 8.071 7.191 7.328 8,114,322 -0.63(-7.88%)
Apr 24, 2008 7.348 7.955 7.348 7.955 5,761,185 +0.61(+8.26%)
Apr 23, 2008 7.968 8.016 7.294 7.348 4,127,783 -0.64(-8.02%)
Apr 22, 2008 8.043 8.098 7.812 7.989 5,092,381 -0.07(-0.93%)
Apr 21, 2008 8.929 8.943 8.036 8.064 4,241,976 -0.84(-9.42%)
Apr 18, 2008 8.786 9.168 8.718 8.902 5,032,503 +0.29(+3.32%)
Apr 17, 2008 8.132 9.113 8.057 8.616 8,829,300 +0.03(+0.40%)
Apr 16, 2008 8.411 8.752 7.887 8.582 5,388,122 +0.56(+6.97%)
Apr 15, 2008 7.982 8.452 7.887 8.023 5,815,202 +0.08(+1.03%)
Apr 14, 2008 9.011 9.011 7.907 7.941 7,339,127 -0.99(-11.07%)
Apr 11, 2008 8.970 9.154 8.854 8.929 6,528,575 -0.14(-1.50%)
Apr 10, 2008 8.895 9.877 8.800 9.066 4,835,303 +0.10(+1.06%)
Apr 09, 2008 9.584 9.591 8.814 8.970 3,860,088 -0.46(-4.84%)
Apr 08, 2008 9.666 9.666 9.263 9.427 3,619,194 -0.29(-3.02%)
Apr 07, 2008 9.454 9.877 9.407 9.720 3,500,164 +0.43(+4.62%)
Apr 04, 2008 10.03 10.03 9.291 9.291 4,047,704 -0.70(-7.03%)
Apr 03, 2008 9.884 10.06 9.550 9.993 2,434,963 +0.03(+0.27%)
Apr 02, 2008 10.18 10.37 9.836 9.966 4,031,929 -0.22(-2.21%)
Apr 01, 2008 9.645 10.22 9.475 10.19 9,766,042 +0.64(+6.71%)
Mar 31, 2008 10.06 10.23 9.509 9.550 6,207,403 -0.50(-5.02%)
Mar 28, 2008 10.79 10.79 10.03 10.05 5,676,280 -0.66(-6.17%)
Mar 27, 2008 11.56 11.64 10.59 10.72 3,157,389 -0.58(-5.13%)
Mar 26, 2008 12.00 12.00 11.20 11.29 2,827,071 -0.79(-6.54%)
Mar 25, 2008 12.02 12.33 11.73 12.09 2,682,438 +0.04(+0.34%)
Mar 24, 2008 11.70 12.38 11.70 12.04 3,127,897 +0.34(+2.91%)
Mar 21, 2008 11.20 11.76 11.08 11.70 5,539,641 +0.00(+0.00%)
Mar 20, 2008 11.20 11.76 11.08 11.70 5,539,641 +0.51(+4.57%)
Mar 19, 2008 11.92 12.26 11.13 11.19 3,384,413 -0.48(-4.09%)
Mar 18, 2008 11.62 11.79 10.70 11.67 3,959,893 +0.52(+4.71%)
Mar 17, 2008 11.12 11.32 10.44 11.14 4,086,508 -0.27(-2.39%)
Mar 14, 2008 12.03 12.24 11.40 11.42 5,661,115 -0.47(-3.96%)
Mar 13, 2008 11.59 11.96 11.07 11.89 4,187,278 +0.12(+0.98%)
Mar 12, 2008 11.79 12.28 11.36 11.77 3,433,941 -0.06(-0.52%)
Mar 11, 2008 11.76 12.51 11.16 11.83 4,378,113 +0.76(+6.83%)
Mar 10, 2008 11.11 11.42 10.94 11.08 2,925,892 -0.05(-0.43%)
Mar 07, 2008 10.84 11.59 10.60 11.12 4,948,202 +0.22(+2.00%)
Mar 06, 2008 10.91 11.62 10.76 10.91 5,140,933 -0.08(-0.74%)
Mar 05, 2008 11.76 11.77 10.93 10.99 2,629,463 -0.57(-4.95%)
Mar 04, 2008 11.39 11.69 10.63 11.56 4,600,273 +0.14(+1.25%)
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.