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

First Horizon Corp (NY: FHN )

15.84 +0.17 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2008 6.188 7.102 5.998 6.581 9,058,000 +1.48(+29.10%)
Sep 29, 2008 7.130 7.432 4.507 5.098 17,852,620 -2.83(-35.67%)
Sep 26, 2008 7.791 8.107 7.116 7.924 0 -0.51(-6.08%)
Sep 25, 2008 8.712 8.789 8.220 8.438 4,438,271 +0.11(+1.35%)
Sep 24, 2008 8.438 8.754 8.072 8.325 4,673,096 +0.06(+0.77%)
Sep 23, 2008 9.050 9.050 7.587 8.262 9,728,292 -0.49(-5.55%)
Sep 22, 2008 10.20 10.20 8.473 8.747 6,856,030 -1.45(-14.21%)
Sep 19, 2008 12.15 12.59 8.867 10.20 0 +0.91(+9.85%)
Sep 18, 2008 7.981 10.69 6.216 9.282 26,059,500 +1.58(+20.55%)
Sep 17, 2008 7.791 8.255 7.355 7.699 11,861,156 -0.42(-5.19%)
Sep 16, 2008 7.278 8.332 7.278 8.121 14,449,065 +0.37(+4.81%)
Sep 15, 2008 7.489 8.192 7.453 7.749 12,040,732 -0.41(-5.00%)
Sep 12, 2008 7.531 8.332 7.467 8.157 8,737,913 +0.49(+6.32%)
Sep 11, 2008 7.341 7.699 7.242 7.671 10,066,607 +0.06(+0.83%)
Sep 10, 2008 7.995 8.339 7.306 7.608 9,815,618 -0.24(-3.03%)
Sep 09, 2008 8.296 8.801 7.689 7.846 12,513,611 -0.66(-7.78%)
Sep 08, 2008 8.822 9.204 8.126 8.508 15,777,593 +0.59(+7.41%)
Sep 05, 2008 7.369 7.942 7.062 7.921 0 +0.41(+5.45%)
Sep 04, 2008 7.860 8.017 7.471 7.512 9,793,333 -0.50(-6.22%)
Sep 03, 2008 7.505 8.174 7.171 8.010 16,746,772 +0.03(+0.43%)
Sep 02, 2008 8.119 8.276 7.723 7.976 7,476,540 +0.31(+4.10%)
Aug 29, 2008 7.178 7.757 7.178 7.662 5,454,380 +0.19(+2.56%)
Aug 28, 2008 7.157 7.498 7.041 7.471 4,835,389 +0.44(+6.21%)
Aug 27, 2008 6.836 7.164 6.789 7.034 4,031,247 +0.13(+1.88%)
Aug 26, 2008 6.843 7.068 6.748 6.905 5,793,992 +0.04(+0.60%)
Aug 25, 2008 6.966 7.021 6.775 6.864 6,595,505 -0.26(-3.64%)
Aug 22, 2008 7.130 7.321 6.802 7.123 8,872,615 +0.19(+2.76%)
Aug 21, 2008 6.925 7.027 6.809 6.932 7,034,184 -0.17(-2.40%)
Aug 20, 2008 7.403 7.437 6.734 7.102 10,044,060 -0.20(-2.71%)
Aug 19, 2008 7.478 7.525 6.993 7.300 6,833,104 -0.38(-4.89%)
Aug 18, 2008 7.710 7.785 7.416 7.676 6,396,037 -0.06(-0.79%)
Aug 15, 2008 7.641 8.378 7.641 7.737 0 +0.17(+2.25%)
Aug 14, 2008 6.973 7.587 6.823 7.566 9,121,771 +0.35(+4.82%)
Aug 13, 2008 7.341 7.341 6.768 7.218 9,287,853 -0.11(-1.49%)
Aug 12, 2008 7.512 7.778 7.246 7.328 10,278,195 -0.42(-5.46%)
Aug 11, 2008 7.471 7.948 7.280 7.751 8,734,950 +0.23(+3.09%)
Aug 08, 2008 7.027 7.573 6.959 7.519 9,864,704 +0.50(+7.09%)
Aug 07, 2008 6.836 7.369 6.714 7.021 12,112,774 +0.03(+0.49%)
Aug 06, 2008 6.993 7.075 6.652 6.986 7,264,618 -0.12(-1.63%)
Aug 05, 2008 6.434 7.157 6.434 7.102 9,578,030 +0.64(+9.93%)
Aug 04, 2008 6.509 6.693 6.065 6.461 7,442,741 -0.14(-2.07%)
Aug 01, 2008 6.618 6.761 6.140 6.598 5,702,330 +0.18(+2.87%)
Jul 31, 2008 6.297 6.707 6.277 6.413 6,328,646 -0.06(-0.95%)
Jul 30, 2008 6.789 6.993 6.086 6.475 9,751,618 +0.03(+0.53%)
Jul 29, 2008 5.758 6.461 5.711 6.441 10,880,153 +0.71(+12.38%)
Jul 28, 2008 6.195 6.516 5.629 5.731 9,724,830 -0.51(-8.20%)
Jul 25, 2008 6.488 6.870 6.024 6.243 10,972,525 -0.17(-2.66%)
Jul 24, 2008 7.566 7.573 6.175 6.413 16,480,576 -0.83(-11.40%)
Jul 23, 2008 6.952 7.587 6.502 7.239 29,724,954 +0.93(+14.70%)
Jul 22, 2008 5.274 6.454 5.028 6.311 15,778,961 +0.88(+16.21%)
Jul 21, 2008 5.799 6.045 5.397 5.431 11,525,342 -0.35(-6.02%)
Jul 18, 2008 5.499 6.059 5.138 5.779 16,050,047 +0.17(+3.04%)
Jul 17, 2008 5.213 5.758 4.796 5.608 22,222,960 +0.49(+9.60%)
Jul 16, 2008 3.998 5.206 3.978 5.117 21,322,746 +1.10(+27.33%)
Jul 15, 2008 3.596 4.708 3.596 4.019 37,934,804 +0.58(+16.87%)
Jul 14, 2008 4.783 4.803 3.084 3.439 29,096,672 -1.13(-24.78%)
Jul 11, 2008 4.435 4.694 4.257 4.571 9,558,805 +0.01(+0.15%)
Jul 10, 2008 4.414 4.701 4.237 4.564 7,653,469 +0.14(+3.24%)
Jul 09, 2008 4.837 4.953 4.353 4.421 9,522,783 -0.45(-9.24%)
Jul 08, 2008 4.278 4.926 4.189 4.871 15,158,629 +0.59(+13.88%)
Jul 07, 2008 4.844 4.940 4.012 4.278 14,390,660 -0.55(-11.32%)
Jul 04, 2008 5.308 5.424 4.537 4.824 6,412,834 +0.00(+0.00%)
Jul 03, 2008 5.308 5.424 4.537 4.824 6,412,834 -0.41(-7.82%)
Jul 02, 2008 5.404 5.690 5.192 5.233 9,821,867 -0.16(-2.91%)
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.