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 (%)
Jun 29, 2007 26.44 26.63 26.24 26.31 2,572,286 -0.13(-0.48%)
Jun 28, 2007 26.30 26.60 26.09 26.44 1,655,221 +0.16(+0.59%)
Jun 27, 2007 26.30 26.31 25.88 26.28 2,332,477 -0.11(-0.41%)
Jun 26, 2007 26.53 26.69 26.32 26.39 2,946,318 -0.13(-0.51%)
Jun 25, 2007 26.58 26.77 26.32 26.53 2,892,524 -0.05(-0.20%)
Jun 22, 2007 26.44 26.63 26.36 26.58 2,908,572 +0.01(+0.05%)
Jun 21, 2007 26.38 26.71 26.17 26.57 2,419,964 +0.11(+0.43%)
Jun 20, 2007 26.68 26.71 26.41 26.45 2,237,903 -0.13(-0.48%)
Jun 19, 2007 26.22 26.61 26.19 26.58 1,860,201 +0.26(+0.97%)
Jun 18, 2007 26.15 26.44 26.12 26.32 2,175,052 +0.11(+0.44%)
Jun 15, 2007 26.13 26.32 26.13 26.21 1,651,634 +0.19(+0.73%)
Jun 14, 2007 25.94 26.05 25.82 26.02 1,131,774 +0.04(+0.16%)
Jun 13, 2007 25.63 25.98 25.59 25.98 2,265,772 +0.05(+0.21%)
Jun 12, 2007 26.41 26.42 25.93 25.93 1,965,151 -0.54(-2.04%)
Jun 11, 2007 26.61 26.62 26.28 26.46 1,126,882 -0.12(-0.46%)
Jun 08, 2007 26.25 26.65 26.24 26.59 1,443,957 +0.33(+1.26%)
Jun 07, 2007 26.92 26.92 26.23 26.26 2,248,947 -0.66(-2.46%)
Jun 06, 2007 27.04 27.04 26.79 26.92 966,640 -0.13(-0.47%)
Jun 05, 2007 27.07 27.28 26.98 27.04 1,684,754 -0.15(-0.55%)
Jun 04, 2007 27.27 27.33 27.12 27.19 816,923 -0.10(-0.37%)
Jun 01, 2007 27.23 27.43 27.22 27.29 877,847 +0.11(+0.42%)
May 31, 2007 27.34 27.48 27.12 27.18 1,334,946 -0.16(-0.57%)
May 30, 2007 27.25 27.38 26.93 27.34 1,185,287 +0.08(+0.30%)
May 29, 2007 27.27 27.48 27.11 27.25 738,210 +0.07(+0.27%)
May 25, 2007 26.92 27.19 26.77 27.18 1,098,421 +0.25(+0.93%)
May 24, 2007 27.19 27.31 26.90 26.93 2,226,193 -0.25(-0.92%)
May 23, 2007 27.30 27.44 27.12 27.18 1,253,623 -0.09(-0.32%)
May 22, 2007 26.89 27.36 26.79 27.27 2,092,929 +0.42(+1.56%)
May 21, 2007 26.97 26.98 26.62 26.85 1,614,279 -0.09(-0.35%)
May 18, 2007 26.90 27.00 26.61 26.94 2,074,252 +0.09(+0.33%)
May 17, 2007 26.67 26.90 26.63 26.86 1,495,123 +0.16(+0.61%)
May 16, 2007 26.54 26.71 26.38 26.69 1,727,744 +0.16(+0.61%)
May 15, 2007 26.71 26.85 26.51 26.53 1,597,083 -0.21(-0.78%)
May 14, 2007 26.81 27.04 26.56 26.74 1,406,676 -0.07(-0.25%)
May 11, 2007 26.83 27.12 26.71 26.81 2,348,635 +0.11(+0.40%)
May 10, 2007 27.46 27.46 26.69 26.70 2,337,073 -0.76(-2.75%)
May 09, 2007 27.06 27.56 27.06 27.46 1,749,914 +0.30(+1.12%)
May 08, 2007 27.11 27.31 27.10 27.15 1,413,124 -0.11(-0.42%)
May 07, 2007 27.07 27.32 27.06 27.27 1,476,272 +0.26(+0.97%)
May 04, 2007 27.07 27.22 26.90 27.00 1,084,628 +0.06(+0.23%)
May 03, 2007 26.81 27.02 26.77 26.94 1,996,132 +0.36(+1.34%)
May 02, 2007 26.58 26.71 26.48 26.59 1,582,112 -0.01(-0.05%)
May 01, 2007 26.55 26.69 26.32 26.60 1,566,695 +0.15(+0.56%)
Apr 30, 2007 26.86 26.98 26.42 26.45 1,436,397 -0.28(-1.03%)
Apr 27, 2007 26.81 26.82 26.57 26.73 1,953,144 -0.18(-0.68%)
Apr 26, 2007 26.87 26.96 26.60 26.91 2,744,645 +0.36(+1.35%)
Apr 25, 2007 26.34 26.67 26.17 26.55 2,718,778 +0.41(+1.57%)
Apr 24, 2007 26.17 26.35 25.98 26.14 1,957,294 -0.01(-0.05%)
Apr 23, 2007 26.69 26.81 26.13 26.15 2,014,217 -0.53(-2.00%)
Apr 20, 2007 26.80 26.96 26.55 26.69 2,300,853 +0.15(+0.56%)
Apr 19, 2007 27.04 27.07 26.17 26.54 6,827,263 -1.25(-4.51%)
Apr 18, 2007 26.71 27.97 26.67 27.79 5,183,296 +1.05(+3.91%)
Apr 17, 2007 26.78 27.01 26.67 26.75 3,002,351 +0.10(+0.38%)
Apr 16, 2007 26.98 27.00 26.49 26.65 3,539,110 +0.10(+0.38%)
Apr 13, 2007 26.25 26.58 26.17 26.55 1,294,813 +0.32(+1.21%)
Apr 12, 2007 26.34 26.39 25.93 26.23 2,403,363 -0.07(-0.28%)
Apr 11, 2007 26.69 26.79 26.17 26.30 3,028,220 -0.42(-1.59%)
Apr 10, 2007 26.63 26.86 26.63 26.73 2,614,568 +0.08(+0.30%)
Apr 09, 2007 26.92 26.92 26.53 26.65 1,990,386 -0.27(-1.00%)
Apr 05, 2007 26.92 26.92 26.60 26.92 2,855,599 +0.00(+0.00%)
Apr 04, 2007 27.25 27.25 26.84 26.92 2,535,592 -0.40(-1.48%)
Apr 03, 2007 27.21 27.42 26.98 27.32 3,209,584 +0.18(+0.65%)
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.