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

First Horizon Corp (NY: FHN )

17.33 -0.23 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Nov 28, 2008 6.926 7.402 6.926 7.367 2,007,413 +0.34(+4.91%)
Nov 26, 2008 6.809 7.064 6.650 7.023 4,326,946 +0.13(+1.90%)
Nov 25, 2008 6.919 7.057 6.423 6.892 8,343,476 +0.36(+5.49%)
Nov 24, 2008 6.258 6.685 5.493 6.533 8,415,069 +0.96(+17.33%)
Nov 21, 2008 5.686 5.810 5.031 5.568 14,237,745 +0.08(+1.38%)
Nov 20, 2008 6.340 6.457 5.127 5.493 13,458,838 -0.99(-15.30%)
Nov 19, 2008 6.809 7.153 6.395 6.485 10,870,110 -0.53(-7.56%)
Nov 18, 2008 6.416 7.016 6.271 7.016 8,773,816 +0.66(+10.41%)
Nov 17, 2008 6.602 6.761 6.209 6.354 4,673,525 -0.39(-5.73%)
Nov 14, 2008 6.747 7.229 6.719 6.740 5,522,323 -0.21(-3.07%)
Nov 13, 2008 6.892 6.988 5.996 6.954 8,795,220 +0.21(+3.06%)
Nov 12, 2008 7.257 7.340 6.706 6.747 5,683,062 -0.56(-7.64%)
Nov 11, 2008 7.429 7.650 7.133 7.305 4,990,544 -0.19(-2.57%)
Nov 10, 2008 7.898 8.056 7.326 7.498 4,676,224 -0.26(-3.37%)
Nov 07, 2008 7.464 7.815 7.236 7.760 5,395,742 +0.44(+6.03%)
Nov 06, 2008 7.953 8.173 7.250 7.319 5,821,020 -0.49(-6.27%)
Nov 05, 2008 8.180 8.339 7.753 7.808 4,792,364 -0.53(-6.36%)
Nov 04, 2008 8.442 8.442 8.043 8.339 8,051,662 +0.14(+1.68%)
Nov 03, 2008 7.884 8.263 7.870 8.201 5,060,913 -0.01(-0.08%)
Oct 31, 2008 7.912 8.442 7.884 8.208 6,286,269 +0.17(+2.06%)
Oct 30, 2008 8.270 8.270 7.429 8.043 6,800,336 +0.07(+0.86%)
Oct 29, 2008 7.505 8.224 7.140 7.974 8,645,690 +0.42(+5.57%)
Oct 28, 2008 7.085 7.567 6.513 7.553 8,383,642 +0.95(+14.40%)
Oct 27, 2008 6.147 7.650 6.147 6.602 11,757,694 +0.65(+10.88%)
Oct 24, 2008 6.347 6.961 5.941 5.954 11,453,864 -1.29(-17.79%)
Oct 23, 2008 7.553 7.953 6.781 7.243 8,285,178 -0.48(-6.16%)
Oct 22, 2008 7.746 8.098 7.464 7.719 7,385,027 -0.24(-3.03%)
Oct 21, 2008 7.567 8.366 7.450 7.960 8,148,059 +0.14(+1.76%)
Oct 20, 2008 8.091 8.091 7.677 7.822 12,007,756 -0.13(-1.65%)
Oct 17, 2008 7.408 8.043 7.091 7.953 12,794,155 +0.15(+1.94%)
Oct 16, 2008 7.588 7.994 7.236 7.801 9,083,482 +0.10(+1.25%)
Oct 15, 2008 7.278 8.270 7.064 7.705 12,459,612 -0.05(-0.62%)
Oct 14, 2008 7.243 8.270 7.160 7.753 21,218,898 +1.41(+22.28%)
Oct 13, 2008 6.554 6.802 5.809 6.340 8,284,779 +0.75(+13.44%)
Oct 10, 2008 5.100 5.692 4.748 5.589 14,956,758 +0.37(+7.13%)
Oct 09, 2008 6.264 7.243 5.148 5.217 14,776,026 -0.74(-12.49%)
Oct 08, 2008 6.513 6.608 5.617 5.961 5,970,024 -0.30(-4.84%)
Oct 07, 2008 7.574 7.574 6.258 6.264 5,837,865 -0.65(-9.37%)
Oct 06, 2008 6.995 7.374 6.134 6.912 6,654,715 -0.66(-8.74%)
Oct 03, 2008 7.967 8.546 6.926 7.574 7,829,169 -0.21(-2.74%)
Oct 02, 2008 7.856 7.946 7.326 7.788 6,585,666 +0.04(+0.53%)
Oct 01, 2008 6.602 8.270 6.237 7.746 6,909,347 +1.30(+20.09%)
Sep 30, 2008 6.065 6.961 5.879 6.451 9,241,859 +1.45(+29.10%)
Sep 29, 2008 6.988 7.284 4.418 4.996 18,214,992 -2.77(-35.67%)
Sep 26, 2008 7.636 7.946 6.974 7.767 0 -0.50(-6.08%)
Sep 25, 2008 8.539 8.615 8.056 8.270 4,528,359 +0.11(+1.35%)
Sep 24, 2008 8.270 8.580 7.912 8.160 4,767,950 +0.06(+0.77%)
Sep 23, 2008 8.870 8.870 7.436 8.098 9,925,757 -0.48(-5.55%)
Sep 22, 2008 9.993 9.993 8.304 8.573 6,995,194 -1.42(-14.21%)
Sep 19, 2008 11.91 12.34 8.690 9.993 0 +0.90(+9.85%)
Sep 18, 2008 7.822 10.48 6.092 9.097 26,588,454 +1.55(+20.55%)
Sep 17, 2008 7.636 8.091 7.209 7.546 12,101,913 -0.41(-5.19%)
Sep 16, 2008 7.133 8.167 7.133 7.960 14,742,352 +0.37(+4.81%)
Sep 15, 2008 7.340 8.029 7.305 7.595 12,285,134 -0.40(-5.00%)
Sep 12, 2008 7.381 8.167 7.319 7.994 8,915,275 +0.48(+6.32%)
Sep 11, 2008 7.195 7.546 7.098 7.519 10,270,939 +0.06(+0.83%)
Sep 10, 2008 7.836 8.173 7.160 7.457 10,014,855 -0.23(-3.03%)
Sep 09, 2008 8.131 8.626 7.536 7.690 12,767,611 -0.65(-7.78%)
Sep 08, 2008 8.646 9.021 7.964 8.339 16,097,845 +0.58(+7.41%)
Sep 05, 2008 7.222 7.784 6.921 7.764 0 +0.40(+5.45%)
Sep 04, 2008 7.703 7.857 7.322 7.362 9,992,117 -0.49(-6.22%)
Sep 03, 2008 7.356 8.011 7.028 7.851 17,086,696 +0.03(+0.43%)
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.