Skip to main content

First Horizon Corp (NY: FHN )

14.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 8.898 9.036 8.883 9.000 3,429,454 +0.17(+1.90%)
Mar 28, 2014 8.774 8.883 8.737 8.832 2,065,684 +0.09(+1.00%)
Mar 27, 2014 8.912 8.934 8.715 8.744 3,271,776 -0.18(-2.04%)
Mar 26, 2014 9.080 9.102 8.927 8.927 1,929,770 -0.12(-1.29%)
Mar 25, 2014 9.138 9.182 9.029 9.043 2,902,877 -0.05(-0.56%)
Mar 24, 2014 9.167 9.277 9.051 9.095 1,746,869 -0.04(-0.40%)
Mar 21, 2014 9.255 9.284 9.095 9.131 4,991,117 -0.03(-0.32%)
Mar 20, 2014 8.956 9.211 8.956 9.160 3,724,633 +0.18(+2.03%)
Mar 19, 2014 8.883 9.131 8.832 8.978 2,853,845 +0.09(+0.98%)
Mar 18, 2014 8.803 8.919 8.781 8.890 2,060,521 +0.08(+0.91%)
Mar 17, 2014 8.810 8.839 8.744 8.810 1,996,024 +0.04(+0.50%)
Mar 14, 2014 8.715 8.817 8.679 8.766 1,565,823 +0.02(+0.25%)
Mar 13, 2014 8.825 8.890 8.715 8.744 2,483,495 -0.09(-0.99%)
Mar 12, 2014 8.832 8.839 8.715 8.832 1,962,401 -0.04(-0.49%)
Mar 11, 2014 8.912 8.919 8.810 8.876 1,221,784 -0.02(-0.24%)
Mar 10, 2014 8.898 8.934 8.818 8.898 1,548,299 -0.03(-0.33%)
Mar 07, 2014 8.868 8.992 8.861 8.927 2,237,421 +0.12(+1.32%)
Mar 06, 2014 8.847 8.927 8.789 8.810 3,118,626 -0.01(-0.08%)
Mar 05, 2014 8.789 8.818 8.749 8.818 1,872,722 +0.03(+0.33%)
Mar 04, 2014 8.672 8.836 8.658 8.789 5,246,129 +0.23(+2.72%)
Mar 03, 2014 8.585 8.614 8.516 8.556 3,019,343 -0.14(-1.59%)
Feb 28, 2014 8.534 8.810 8.469 8.694 5,211,289 +0.24(+2.84%)
Feb 27, 2014 8.404 8.476 8.360 8.454 1,475,610 +0.04(+0.43%)
Feb 26, 2014 8.367 8.440 8.302 8.418 2,596,752 +0.09(+1.05%)
Feb 25, 2014 8.353 8.367 8.280 8.331 3,079,670 -0.04(-0.43%)
Feb 24, 2014 8.360 8.458 8.324 8.367 5,130,791 +0.04(+0.52%)
Feb 21, 2014 8.353 8.389 8.306 8.324 3,203,051 +0.00(+0.00%)
Feb 20, 2014 8.302 8.396 8.237 8.324 2,634,353 +0.02(+0.26%)
Feb 19, 2014 8.527 8.527 8.280 8.302 2,790,451 -0.26(-3.05%)
Feb 18, 2014 8.600 8.651 8.534 8.563 1,415,370 -0.04(-0.42%)
Feb 14, 2014 8.585 8.600 8.600 8.600 2,092,855 -0.01(-0.17%)
Feb 13, 2014 8.469 8.622 8.444 8.614 2,539,073 +0.07(+0.76%)
Feb 12, 2014 8.505 8.701 8.498 8.549 3,791,676 +0.05(+0.60%)
Feb 11, 2014 8.389 8.505 8.346 8.498 2,747,613 +0.10(+1.21%)
Feb 10, 2014 8.346 8.396 8.266 8.396 1,976,276 +0.05(+0.61%)
Feb 07, 2014 8.324 8.404 8.251 8.346 2,359,999 +0.07(+0.79%)
Feb 06, 2014 8.157 8.295 8.142 8.280 1,932,014 +0.13(+1.60%)
Feb 05, 2014 8.229 8.244 8.128 8.149 3,885,869 -0.09(-1.06%)
Feb 04, 2014 8.208 8.282 8.120 8.237 3,695,487 +0.09(+1.07%)
Feb 03, 2014 8.549 8.592 8.135 8.149 6,680,211 -0.39(-4.59%)
Jan 31, 2014 8.578 8.687 8.534 8.542 6,091,646 -0.17(-2.00%)
Jan 30, 2014 8.585 8.760 8.520 8.716 5,745,278 +0.19(+2.21%)
Jan 29, 2014 8.498 8.592 8.498 8.527 7,366,131 -0.07(-0.76%)
Jan 28, 2014 8.556 8.592 8.469 8.592 7,719,984 +0.14(+1.63%)
Jan 27, 2014 8.592 8.614 8.411 8.454 3,237,404 -0.12(-1.44%)
Jan 24, 2014 8.694 8.723 8.578 8.578 3,798,491 -0.18(-2.07%)
Jan 23, 2014 8.905 8.905 8.687 8.760 4,468,585 -0.12(-1.39%)
Jan 22, 2014 8.876 8.934 8.803 8.883 5,528,645 +0.04(+0.49%)
Jan 21, 2014 8.796 8.919 8.709 8.839 9,066,956 +0.17(+2.01%)
Jan 17, 2014 8.622 8.665 8.665 8.665 12,186,229 +0.04(+0.42%)
Jan 16, 2014 8.825 8.832 8.622 8.629 9,978,973 -0.23(-2.62%)
Jan 15, 2014 8.847 8.956 8.847 8.861 7,611,875 +0.01(+0.16%)
Jan 14, 2014 8.810 8.861 8.701 8.847 5,983,961 +0.07(+0.83%)
Jan 13, 2014 8.912 8.919 8.752 8.774 4,559,591 -0.14(-1.55%)
Jan 10, 2014 8.876 9.061 8.818 8.912 13,135,641 +0.02(+0.25%)
Jan 09, 2014 8.796 8.905 8.781 8.890 7,750,076 +0.11(+1.24%)
Jan 08, 2014 8.614 8.796 8.571 8.781 4,953,709 +0.18(+2.11%)
Jan 07, 2014 8.534 8.643 8.476 8.600 3,944,433 +0.13(+1.54%)
Jan 06, 2014 8.491 8.527 8.447 8.469 5,627,607 +0.01(+0.09%)
Jan 03, 2014 8.389 8.476 8.376 8.462 2,541,500 +0.07(+0.78%)
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.