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

First Horizon Corp (NY: FHN )

14.46 +0.19 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 28, 2010 8.793 8.977 8.723 8.793 3,932,541 -0.20(-2.28%)
May 27, 2010 8.899 9.034 8.786 8.998 3,178,639 +0.25(+2.91%)
May 26, 2010 8.970 9.012 8.702 8.744 141 -0.11(-1.28%)
May 25, 2010 8.518 8.928 8.483 8.857 5,032,332 +0.11(+1.21%)
May 24, 2010 9.111 9.140 8.751 8.751 3,073,320 -0.39(-4.25%)
May 21, 2010 8.666 9.168 8.666 9.140 5,676,805 +0.28(+3.19%)
May 20, 2010 8.850 9.118 8.808 8.857 8,285 -0.37(-4.06%)
May 19, 2010 9.387 9.556 9.083 9.231 6,500,545 -0.20(-2.10%)
May 18, 2010 9.818 9.839 9.323 9.429 6,287,411 -0.29(-2.98%)
May 17, 2010 9.648 9.719 9.422 9.719 6,009,437 +0.10(+1.03%)
May 14, 2010 9.620 9.818 9.500 9.620 4,396,507 -0.29(-2.92%)
May 13, 2010 10.04 10.18 9.902 9.909 3,922,844 -0.09(-0.92%)
May 12, 2010 9.994 10.10 9.909 10.00 2,734,615 +0.06(+0.64%)
May 11, 2010 9.980 10.14 9.909 9.938 5,597,405 +0.18(+1.81%)
May 10, 2010 9.634 9.775 9.493 9.761 6,254,845 +0.28(+2.98%)
May 07, 2010 9.521 9.846 9.323 9.479 8,929,055 +0.03(+0.30%)
May 06, 2010 9.450 9.966 9.450 9.450 141 -0.30(-3.04%)
May 05, 2010 9.832 10.03 9.747 9.747 2,830,650 -0.10(-1.00%)
May 04, 2010 9.952 9.980 9.825 9.846 1,415 -0.23(-2.31%)
May 03, 2010 10.04 10.17 9.959 10.08 3,371,561 +0.08(+0.85%)
Apr 30, 2010 10.22 10.27 9.994 9.994 4,795,628 -0.27(-2.62%)
Apr 29, 2010 9.994 10.28 9.916 10.26 3,531,317 +0.32(+3.27%)
Apr 28, 2010 9.881 10.05 9.811 9.938 3,199,987 +0.18(+1.81%)
Apr 27, 2010 9.938 10.11 9.754 9.761 621 -0.30(-2.95%)
Apr 26, 2010 10.42 10.49 9.966 10.06 4,131,811 -0.40(-3.78%)
Apr 23, 2010 10.37 10.48 10.26 10.45 3,294,506 +0.07(+0.68%)
Apr 22, 2010 10.14 10.41 10.06 10.38 3,727,856 +0.16(+1.59%)
Apr 21, 2010 10.11 10.47 10.07 10.22 13,834 +0.13(+1.33%)
Apr 20, 2010 10.00 10.14 9.839 10.09 6,673,383 +0.17(+1.71%)
Apr 19, 2010 9.747 9.945 9.655 9.916 9,147,001 +0.01(+0.14%)
Apr 16, 2010 10.40 10.40 9.782 9.902 22,406,888 -0.92(-8.49%)
Apr 15, 2010 11.05 11.20 10.78 10.82 7,557,018 -0.16(-1.48%)
Apr 14, 2010 10.69 11.00 10.59 10.98 5,374,553 +0.42(+3.94%)
Apr 13, 2010 10.64 10.64 10.34 10.57 5,326,719 -0.05(-0.47%)
Apr 12, 2010 10.69 10.85 10.56 10.62 6,070,963 +0.01(+0.07%)
Apr 09, 2010 10.49 10.63 10.46 10.61 3,053,807 +0.11(+1.01%)
Apr 08, 2010 10.42 10.59 10.31 10.50 3,912,219 +0.11(+1.02%)
Apr 07, 2010 10.38 10.41 10.18 10.40 5,287,924 +0.04(+0.41%)
Apr 06, 2010 10.17 10.38 10.00 10.35 6,171,859 +0.30(+3.02%)
Apr 05, 2010 10.05 10.21 9.916 10.05 2,936,015 -0.03(-0.28%)
Apr 01, 2010 9.980 10.08 10.08 10.08 2,123,313 +0.16(+1.57%)
Mar 31, 2010 9.832 10.03 9.818 9.924 3,344,408 +0.06(+0.57%)
Mar 30, 2010 9.952 9.987 9.853 9.867 2,282,570 -0.07(-0.71%)
Mar 29, 2010 10.06 10.07 9.888 9.938 3,493,101 +0.01(+0.14%)
Mar 26, 2010 10.07 10.16 9.895 9.924 12,862,642 +0.13(+1.37%)
Mar 25, 2010 9.839 10.04 9.789 9.789 5,001,274 -0.18(-1.84%)
Mar 24, 2010 9.987 10.06 9.916 9.973 1,945,784 -0.03(-0.28%)
Mar 23, 2010 9.987 10.01 9.782 10.00 3,104,473 +0.01(+0.14%)
Mar 22, 2010 9.818 10.11 9.747 9.987 6,026,637 -0.21(-2.08%)
Mar 19, 2010 10.14 10.32 10.07 10.20 9,185,309 +0.13(+1.26%)
Mar 18, 2010 9.825 10.11 9.768 10.07 8,633,190 +0.23(+2.37%)
Mar 17, 2010 9.507 9.853 9.479 9.839 5,524,938 +0.35(+3.72%)
Mar 16, 2010 9.330 9.493 9.281 9.486 2,250,484 +0.16(+1.67%)
Mar 15, 2010 9.323 9.366 9.295 9.330 2,937,639 -0.13(-1.34%)
Mar 12, 2010 9.662 9.676 9.415 9.457 1,955,087 -0.14(-1.47%)
Mar 11, 2010 9.337 9.599 9.330 9.599 2,186,325 +0.23(+2.49%)
Mar 10, 2010 9.351 9.422 9.267 9.366 5,358,473 -0.01(-0.08%)
Mar 09, 2010 9.549 9.549 9.351 9.373 2,326,428 -0.20(-2.14%)
Mar 08, 2010 9.528 9.705 9.500 9.577 2,697,595 +0.04(+0.37%)
Mar 05, 2010 9.436 9.563 9.344 9.542 3,948,017 +0.20(+2.12%)
Mar 04, 2010 9.104 9.366 9.062 9.344 3,700,177 +0.24(+2.64%)
Mar 03, 2010 9.019 9.154 9.005 9.104 2,775,457 +0.07(+0.78%)
Mar 02, 2010 8.984 9.217 8.984 9.034 2,729,006 +0.05(+0.55%)
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.