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

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
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 29, 2009 8.253 8.454 8.037 8.440 4,529,317 +0.20(+2.45%)
May 28, 2009 8.162 8.253 7.919 8.239 4,822,131 +0.24(+3.04%)
May 27, 2009 8.127 8.343 7.974 7.995 6,190,124 -0.17(-2.13%)
May 26, 2009 7.710 8.190 7.676 8.169 6,495,732 +0.38(+4.91%)
May 22, 2009 7.870 7.898 7.488 7.787 4,863,969 +0.12(+1.54%)
May 21, 2009 7.363 7.724 7.182 7.669 7,971,924 +0.27(+3.67%)
May 20, 2009 8.009 8.127 7.335 7.397 6,576,728 -0.42(-5.34%)
May 19, 2009 8.072 8.218 7.787 7.815 5,845,020 -0.43(-5.23%)
May 18, 2009 8.079 8.301 7.940 8.246 5,262,972 +0.41(+5.24%)
May 15, 2009 7.780 8.072 7.724 7.835 4,807,307 -0.10(-1.23%)
May 14, 2009 7.801 7.974 7.627 7.933 6,065,543 +0.11(+1.42%)
May 13, 2009 7.648 8.051 7.446 7.822 9,999,652 +0.07(+0.90%)
May 12, 2009 7.933 7.988 7.258 7.752 10,967,435 -0.02(-0.27%)
May 11, 2009 8.315 8.357 7.745 7.773 7,483,980 -0.91(-10.49%)
May 08, 2009 8.753 9.003 8.232 8.684 10,652,102 +0.12(+1.38%)
May 07, 2009 9.685 9.706 8.489 8.565 7,811,442 -0.99(-10.33%)
May 06, 2009 8.760 9.594 8.649 9.553 11,603,812 +0.97(+11.35%)
May 05, 2009 8.343 8.753 8.343 8.579 5,573,956 -0.07(-0.80%)
May 04, 2009 8.016 8.663 7.808 8.649 8,791,617 +0.81(+10.28%)
May 01, 2009 7.961 8.204 7.801 7.842 3,551,811 -0.16(-2.00%)
Apr 30, 2009 8.169 8.364 7.947 8.002 6,008,015 -0.15(-1.79%)
Apr 29, 2009 7.877 8.176 7.822 8.148 4,618,203 +0.42(+5.49%)
Apr 28, 2009 7.682 7.919 7.502 7.724 5,005,196 -0.10(-1.33%)
Apr 27, 2009 8.002 8.301 7.801 7.828 5,013,819 -0.40(-4.90%)
Apr 24, 2009 8.225 8.378 7.995 8.232 10,257,897 +0.03(+0.42%)
Apr 23, 2009 7.877 8.225 7.787 8.197 8,627,822 +0.30(+3.79%)
Apr 22, 2009 7.912 8.704 7.808 7.898 11,189,631 -0.26(-3.24%)
Apr 21, 2009 7.641 8.468 7.126 8.162 14,140,524 +0.46(+5.96%)
Apr 20, 2009 8.169 8.308 7.696 7.703 12,610,390 -1.06(-12.06%)
Apr 17, 2009 8.218 9.003 7.822 8.760 16,153,934 -0.19(-2.17%)
Apr 16, 2009 8.732 9.379 8.141 8.955 16,647,464 +0.26(+3.04%)
Apr 15, 2009 7.863 8.711 7.856 8.691 8,364,675 +0.58(+7.20%)
Apr 14, 2009 8.871 9.101 8.023 8.107 11,744,434 -1.02(-11.13%)
Apr 13, 2009 8.426 9.309 8.357 9.122 15,791,476 +0.48(+5.55%)
Apr 09, 2009 7.926 8.677 7.787 8.642 13,831,729 +0.91(+11.78%)
Apr 08, 2009 7.759 7.856 7.550 7.731 5,220,291 +0.05(+0.63%)
Apr 07, 2009 7.495 7.828 7.370 7.682 7,698,225 -0.02(-0.27%)
Apr 06, 2009 7.703 7.815 7.377 7.703 6,729,276 -0.15(-1.95%)
Apr 03, 2009 7.328 7.856 7.286 7.856 7,065,867 +0.10(+1.25%)
Apr 02, 2009 7.905 8.120 7.682 7.759 9,568,284 +0.08(+1.09%)
Apr 01, 2009 7.272 7.828 7.231 7.676 7,901,844 +0.21(+2.79%)
Mar 31, 2009 7.182 7.585 7.182 7.467 8,663,047 +0.41(+5.81%)
Mar 30, 2009 7.293 7.384 7.001 7.057 7,335,306 -0.51(-6.71%)
Mar 26, 2009 7.592 7.641 7.258 7.564 6,662,693 +0.18(+2.45%)
Mar 25, 2009 7.460 7.822 6.932 7.384 7,734,948 -0.01(-0.09%)
Mar 24, 2009 7.286 7.717 7.251 7.390 7,646,210 -0.36(-4.66%)
Mar 23, 2009 7.509 7.787 7.502 7.752 10,020,160 +0.90(+13.08%)
Mar 20, 2009 7.460 7.474 6.834 6.855 8,820,436 -0.50(-6.83%)
Mar 19, 2009 7.773 7.891 7.175 7.357 11,246,724 -0.28(-3.62%)
Mar 18, 2009 7.043 7.710 6.966 7.634 15,986,676 +0.32(+4.37%)
Mar 17, 2009 6.820 7.335 6.688 7.314 7,281,802 +0.50(+7.35%)
Mar 16, 2009 6.918 7.300 6.786 6.813 10,033,877 +0.01(+0.10%)
Mar 13, 2009 6.918 6.952 6.410 6.806 0 -0.08(-1.21%)
Mar 12, 2009 6.535 7.036 6.299 6.890 11,059,592 +0.35(+5.31%)
Mar 11, 2009 6.285 6.702 6.167 6.542 8,945,861 +0.07(+1.07%)
Mar 10, 2009 5.958 6.494 5.854 6.473 9,160,877 +0.83(+14.66%)
Mar 09, 2009 5.527 5.847 5.353 5.645 7,419,074 +0.13(+2.40%)
Mar 06, 2009 5.618 5.903 5.214 5.513 0 -0.06(-1.12%)
Mar 05, 2009 6.028 6.375 5.249 5.576 11,849,317 -0.61(-9.89%)
Mar 04, 2009 6.396 6.396 5.910 6.188 7,797,030 +0.10(+1.60%)
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.