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 (%)
Jul 31, 2015 11.78 11.83 11.64 11.78 2,060,981 +0.01(+0.06%)
Jul 30, 2015 11.71 11.79 11.65 11.78 2,031,153 +0.01(+0.13%)
Jul 29, 2015 11.65 11.78 11.57 11.76 2,318,583 +0.12(+1.02%)
Jul 28, 2015 11.72 11.72 11.53 11.64 3,109,934 +0.02(+0.19%)
Jul 27, 2015 11.60 11.72 11.57 11.62 1,916,340 -0.19(-1.57%)
Jul 24, 2015 11.92 11.93 11.77 11.81 1,878,372 -0.11(-0.94%)
Jul 23, 2015 12.08 12.15 11.89 11.92 2,139,349 -0.13(-1.05%)
Jul 22, 2015 11.89 12.11 11.89 12.04 2,458,927 +0.16(+1.38%)
Jul 21, 2015 11.92 12.05 11.84 11.88 2,134,779 +0.00(+0.00%)
Jul 20, 2015 11.76 11.91 11.75 11.88 3,998,696 +0.05(+0.44%)
Jul 17, 2015 11.87 11.99 11.75 11.83 3,326,663 -0.04(-0.31%)
Jul 16, 2015 11.83 11.89 11.73 11.86 3,046,228 +0.06(+0.50%)
Jul 15, 2015 11.81 11.86 11.75 11.81 1,808,431 +0.05(+0.44%)
Jul 14, 2015 11.65 11.78 11.60 11.75 1,984,955 +0.04(+0.32%)
Jul 13, 2015 11.74 11.75 11.66 11.72 2,101,542 +0.11(+0.96%)
Jul 10, 2015 11.66 11.72 11.54 11.60 2,152,790 +0.10(+0.84%)
Jul 09, 2015 11.53 11.66 11.43 11.51 3,199,316 +0.16(+1.44%)
Jul 08, 2015 11.40 11.45 11.28 11.34 2,655,814 -0.16(-1.42%)
Jul 07, 2015 11.59 11.60 11.32 11.51 2,859,353 -0.13(-1.09%)
Jul 06, 2015 11.41 11.64 11.38 11.63 4,629,853 +0.04(+0.38%)
Jul 02, 2015 11.78 11.59 11.59 11.59 2,557,700 -0.25(-2.13%)
Jul 01, 2015 11.79 11.89 11.75 11.84 3,786,496 +0.19(+1.66%)
Jun 30, 2015 11.65 11.74 11.52 11.65 3,092,424 +0.16(+1.36%)
Jun 29, 2015 11.67 11.77 11.48 11.49 2,675,254 -0.36(-3.07%)
Jun 26, 2015 11.81 11.89 11.78 11.86 2,946,154 +0.12(+1.01%)
Jun 25, 2015 11.83 11.85 11.68 11.74 1,375,026 -0.02(-0.19%)
Jun 24, 2015 11.78 11.88 11.73 11.76 3,171,552 -0.08(-0.69%)
Jun 23, 2015 11.88 11.89 11.76 11.84 3,968,937 +0.13(+1.08%)
Jun 22, 2015 11.71 11.73 11.61 11.72 2,260,102 +0.16(+1.42%)
Jun 19, 2015 11.49 11.59 11.48 11.55 3,248,416 +0.01(+0.13%)
Jun 18, 2015 11.45 11.57 11.40 11.54 2,815,829 +0.12(+1.04%)
Jun 17, 2015 11.60 11.63 11.38 11.42 3,587,453 -0.14(-1.22%)
Jun 16, 2015 11.45 11.60 11.43 11.56 1,825,477 +0.11(+0.97%)
Jun 15, 2015 11.26 11.56 11.20 11.45 3,476,142 +0.06(+0.52%)
Jun 12, 2015 11.49 11.53 11.33 11.39 8,165,293 -0.12(-1.03%)
Jun 11, 2015 11.52 11.62 11.46 11.51 2,519,404 -0.04(-0.32%)
Jun 10, 2015 11.43 11.59 11.43 11.54 2,847,454 +0.15(+1.30%)
Jun 09, 2015 11.26 11.41 11.21 11.40 1,838,404 +0.13(+1.18%)
Jun 08, 2015 11.14 11.32 11.12 11.26 3,164,404 +0.10(+0.93%)
Jun 05, 2015 11.10 11.21 11.05 11.16 2,234,678 +0.17(+1.55%)
Jun 04, 2015 11.06 11.11 10.96 10.99 1,278,032 -0.13(-1.13%)
Jun 03, 2015 11.01 11.14 10.99 11.12 2,165,139 +0.16(+1.49%)
Jun 02, 2015 10.81 10.97 10.79 10.95 1,934,613 +0.10(+0.96%)
Jun 01, 2015 10.95 10.99 10.77 10.85 2,516,114 -0.08(-0.74%)
May 29, 2015 11.05 11.05 10.88 10.93 2,739,584 -0.10(-0.94%)
May 28, 2015 10.97 11.05 10.92 11.03 2,258,792 +0.06(+0.54%)
May 27, 2015 10.94 11.01 10.88 10.97 3,950,005 +0.05(+0.48%)
May 26, 2015 10.86 10.96 10.79 10.92 3,390,067 +0.01(+0.14%)
May 22, 2015 10.92 10.91 10.91 10.91 1,641,854 -0.02(-0.20%)
May 21, 2015 10.83 10.97 10.78 10.93 1,992,986 +0.06(+0.54%)
May 20, 2015 10.97 10.97 10.84 10.87 1,789,991 -0.10(-0.94%)
May 19, 2015 10.92 11.01 10.91 10.97 2,888,458 +0.09(+0.82%)
May 18, 2015 10.65 10.91 10.59 10.89 3,731,001 +0.24(+2.30%)
May 15, 2015 10.74 10.78 10.58 10.64 1,487,491 -0.12(-1.10%)
May 14, 2015 10.70 10.77 10.64 10.76 1,874,472 +0.11(+1.04%)
May 13, 2015 10.64 10.71 10.56 10.65 3,284,159 +0.00(+0.00%)
May 12, 2015 10.62 10.67 10.52 10.65 2,311,837 +0.00(+0.00%)
May 11, 2015 10.58 10.67 10.54 10.65 3,288,122 +0.07(+0.70%)
May 08, 2015 10.58 10.63 10.49 10.57 1,881,493 +0.04(+0.42%)
May 07, 2015 10.57 10.61 10.52 10.53 1,643,760 -0.07(-0.70%)
May 06, 2015 10.62 10.66 10.53 10.60 2,531,523 -0.01(-0.07%)
May 05, 2015 10.57 10.69 10.57 10.61 3,133,667 -0.01(-0.07%)
May 04, 2015 10.52 10.65 10.50 10.62 3,265,385 +0.11(+1.06%)
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.