Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.189 7.592 7.189 7.474 8,654,984 +0.41(+5.81%)
Mar 30, 2009 7.300 7.390 7.008 7.063 7,328,480 -0.51(-6.71%)
Mar 26, 2009 7.599 7.648 7.265 7.571 6,656,492 +0.18(+2.45%)
Mar 25, 2009 7.467 7.829 6.938 7.390 7,727,750 -0.01(-0.09%)
Mar 24, 2009 7.293 7.724 7.258 7.397 7,639,094 -0.36(-4.66%)
Mar 23, 2009 7.516 7.794 7.509 7.759 10,010,834 +0.90(+13.08%)
Mar 20, 2009 7.467 7.481 6.841 6.862 8,812,226 -0.50(-6.83%)
Mar 19, 2009 7.780 7.898 7.182 7.364 11,236,257 -0.28(-3.62%)
Mar 18, 2009 7.049 7.717 6.973 7.641 15,971,797 +0.32(+4.37%)
Mar 17, 2009 6.827 7.342 6.695 7.321 7,275,025 +0.50(+7.35%)
Mar 16, 2009 6.924 7.307 6.792 6.820 10,024,539 +0.01(+0.10%)
Mar 13, 2009 6.924 6.959 6.416 6.813 0 -0.08(-1.21%)
Mar 12, 2009 6.541 7.042 6.305 6.896 11,049,299 +0.35(+5.31%)
Mar 11, 2009 6.291 6.708 6.173 6.548 8,937,536 +0.07(+1.07%)
Mar 10, 2009 5.964 6.500 5.859 6.479 9,152,351 +0.83(+14.66%)
Mar 09, 2009 5.532 5.852 5.358 5.651 7,412,169 +0.13(+2.40%)
Mar 06, 2009 5.623 5.908 5.219 5.518 0 -0.06(-1.12%)
Mar 05, 2009 6.033 6.381 5.254 5.581 11,838,289 -0.61(-9.89%)
Mar 04, 2009 6.402 6.402 5.915 6.193 7,789,773 +0.10(+1.60%)
Mar 02, 2009 6.117 6.451 5.839 6.096 9,560,013 -0.29(-4.47%)
Feb 27, 2009 6.152 6.695 6.138 6.381 0 -0.26(-3.88%)
Feb 26, 2009 6.695 6.997 6.527 6.639 10,684,057 +0.22(+3.36%)
Feb 25, 2009 6.416 6.882 6.089 6.423 9,402,061 -0.13(-2.02%)
Feb 24, 2009 6.040 6.590 5.811 6.555 7,496,495 +0.54(+8.90%)
Feb 23, 2009 6.103 6.360 5.873 6.019 8,827,690 +0.03(+0.58%)
Feb 20, 2009 5.699 6.242 5.484 5.985 12,240,164 +0.13(+2.14%)
Feb 19, 2009 6.110 6.141 5.755 5.859 10,170,352 -0.16(-2.66%)
Feb 18, 2009 6.326 6.333 5.887 6.019 11,345,664 -0.12(-1.93%)
Feb 17, 2009 6.026 6.277 5.706 6.138 10,022,088 -0.26(-4.13%)
Feb 13, 2009 6.500 6.757 6.360 6.402 7,304,526 -0.12(-1.81%)
Feb 12, 2009 6.388 6.562 6.096 6.521 6,948,702 -0.10(-1.47%)
Feb 11, 2009 6.493 6.674 6.333 6.618 7,356,004 +0.42(+6.85%)
Feb 10, 2009 7.223 7.397 6.124 6.193 13,157,593 -1.20(-16.27%)
Feb 09, 2009 7.001 7.530 6.862 7.397 4,853,684 +0.25(+3.51%)
Feb 06, 2009 7.022 7.509 6.938 7.147 11,053,010 +0.25(+3.63%)
Feb 05, 2009 6.541 7.084 6.207 6.896 9,518,135 +0.25(+3.77%)
Feb 04, 2009 6.646 6.924 6.569 6.646 6,678,614 +0.19(+2.91%)
Feb 03, 2009 6.527 6.834 6.312 6.458 7,820,275 +0.10(+1.64%)
Feb 02, 2009 6.486 6.514 6.089 6.354 6,530,782 -0.27(-4.10%)
Jan 30, 2009 6.799 6.931 6.493 6.625 0 -0.04(-0.63%)
Jan 29, 2009 6.959 7.154 6.618 6.667 7,320,705 -0.54(-7.53%)
Jan 28, 2009 6.868 7.265 6.868 7.209 10,988,846 +0.84(+13.22%)
Jan 27, 2009 6.180 6.521 6.117 6.367 8,753,298 +0.33(+5.41%)
Jan 26, 2009 6.465 6.465 5.866 6.040 6,056,713 -0.40(-6.16%)
Jan 23, 2009 5.901 6.521 5.672 6.437 6,513,390 +0.41(+6.81%)
Jan 22, 2009 6.388 6.451 5.846 6.026 6,709,895 -0.42(-6.48%)
Jan 21, 2009 5.713 6.472 5.672 6.444 10,990,927 +0.86(+15.46%)
Jan 20, 2009 6.465 6.618 5.560 5.581 15,042,400 -0.56(-9.07%)
Jan 16, 2009 5.630 6.604 5.518 6.138 17,259,146 +0.95(+18.23%)
Jan 15, 2009 5.936 5.992 4.836 5.191 13,774,861 -0.76(-12.75%)
Jan 14, 2009 6.089 6.291 5.825 5.950 5,528,375 -0.39(-6.15%)
Jan 13, 2009 6.235 6.562 6.103 6.340 7,273,902 +0.10(+1.67%)
Jan 12, 2009 6.820 6.820 6.124 6.235 5,238,594 -0.60(-8.76%)
Jan 09, 2009 7.300 7.474 6.820 6.834 5,087,448 -0.46(-6.30%)
Jan 08, 2009 7.147 7.383 7.077 7.293 3,182,741 +0.13(+1.75%)
Jan 07, 2009 7.293 7.418 7.154 7.168 4,404,415 -0.33(-4.36%)
Jan 06, 2009 7.550 7.592 7.321 7.495 3,185,853 +0.06(+0.75%)
Jan 05, 2009 7.711 7.850 7.251 7.439 6,550,979 -0.35(-4.55%)
Jan 02, 2009 7.453 7.940 7.328 7.794 0 +0.44(+5.96%)
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.