Skip to main content

First Horizon Corp (NY: FHN )

15.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.519 8.590 8.286 8.363 5,826,133 -0.23(-2.71%)
Oct 29, 2009 8.618 8.681 8.441 8.597 6,620,205 +0.11(+1.25%)
Oct 28, 2009 8.660 8.766 8.462 8.491 5,412,692 -0.23(-2.60%)
Oct 27, 2009 8.773 9.014 8.681 8.717 4,351,143 -0.06(-0.64%)
Oct 26, 2009 9.000 9.056 8.681 8.773 3,596,962 -0.22(-2.44%)
Oct 23, 2009 8.985 9.042 8.908 8.993 2,695,499 -0.22(-2.38%)
Oct 22, 2009 9.007 9.289 8.901 9.212 4,973,111 +0.24(+2.68%)
Oct 21, 2009 9.297 9.459 8.943 8.971 3,885,951 -0.31(-3.35%)
Oct 20, 2009 9.304 9.381 9.282 9.282 2,304,317 -0.28(-2.88%)
Oct 19, 2009 9.494 9.615 9.346 9.558 3,473,868 +0.01(+0.15%)
Oct 16, 2009 9.459 10.18 9.205 9.544 9,881,704 +0.01(+0.07%)
Oct 15, 2009 9.537 9.601 9.332 9.537 3,758,680 -0.08(-0.88%)
Oct 14, 2009 9.473 9.643 9.396 9.622 3,698,769 +0.26(+2.79%)
Oct 13, 2009 9.346 9.494 9.176 9.360 3,006,199 -0.07(-0.75%)
Oct 12, 2009 9.417 9.445 9.275 9.431 2,021,999 +0.08(+0.91%)
Oct 09, 2009 9.014 9.367 8.978 9.346 4,867,261 +0.31(+3.44%)
Oct 08, 2009 9.113 9.176 8.964 9.035 4,311,662 +0.01(+0.16%)
Oct 07, 2009 9.035 9.046 8.879 9.021 4,246,528 -0.05(-0.55%)
Oct 06, 2009 9.198 9.240 8.929 9.070 4,297,521 -0.01(-0.08%)
Oct 05, 2009 8.950 9.162 8.908 9.077 4,797,534 +0.23(+2.64%)
Oct 02, 2009 8.851 9.176 8.780 8.844 4,483,987 -0.16(-1.73%)
Oct 01, 2009 9.261 9.346 8.985 9.000 4,716,960 -0.35(-3.78%)
Sep 30, 2009 9.466 9.544 9.258 9.353 4,275,512 -0.08(-0.90%)
Sep 29, 2009 9.551 9.721 9.431 9.438 2,611,561 -0.15(-1.55%)
Sep 28, 2009 9.459 9.586 9.297 9.586 2,781,820 +0.16(+1.73%)
Sep 25, 2009 9.367 9.494 9.176 9.424 4,082,209 -0.04(-0.37%)
Sep 24, 2009 9.813 9.848 9.367 9.459 2,499,627 -0.28(-2.90%)
Sep 23, 2009 9.813 9.940 9.664 9.742 2,809,488 -0.06(-0.65%)
Sep 22, 2009 9.714 9.813 9.615 9.806 3,146,705 +0.20(+2.06%)
Sep 21, 2009 9.678 9.770 9.579 9.608 2,774,729 -0.21(-2.16%)
Sep 18, 2009 10.04 10.12 9.791 9.820 4,727,426 -0.16(-1.56%)
Sep 17, 2009 10.41 10.45 9.968 9.975 5,086,324 -0.07(-0.70%)
Sep 16, 2009 9.707 10.48 9.615 10.05 9,192,987 +0.37(+3.80%)
Sep 15, 2009 9.219 9.721 9.127 9.678 3,472,522 +0.43(+4.66%)
Sep 14, 2009 9.190 9.247 9.028 9.247 2,286,391 +0.00(+0.00%)
Sep 11, 2009 9.205 9.332 9.169 9.247 2,373,560 +0.00(+0.00%)
Sep 10, 2009 9.388 9.388 9.070 9.247 2,930,610 -0.14(-1.51%)
Sep 09, 2009 9.106 9.424 9.042 9.388 3,827,831 +0.36(+4.02%)
Sep 08, 2009 8.998 9.081 8.789 9.026 3,042,332 +0.13(+1.49%)
Sep 04, 2009 8.845 8.949 8.692 8.894 3,448,957 +0.05(+0.55%)
Sep 03, 2009 8.601 8.894 8.601 8.845 4,159,272 +0.26(+3.00%)
Sep 02, 2009 8.622 8.754 8.525 8.587 3,640,510 -0.20(-2.30%)
Sep 01, 2009 9.248 9.318 8.761 8.789 4,955,917 -0.52(-5.61%)
Aug 31, 2009 9.241 9.374 9.214 9.311 3,009,685 -0.06(-0.67%)
Aug 28, 2009 9.582 9.617 9.290 9.374 2,805,380 -0.13(-1.32%)
Aug 27, 2009 9.485 9.562 9.332 9.499 3,082,103 +0.05(+0.52%)
Aug 26, 2009 9.422 9.687 9.325 9.450 4,286,727 -0.04(-0.44%)
Aug 25, 2009 9.360 9.541 9.325 9.492 4,182,364 +0.20(+2.17%)
Aug 24, 2009 9.582 9.701 9.214 9.290 3,891,341 -0.18(-1.91%)
Aug 21, 2009 9.367 9.527 9.255 9.471 3,334,237 +0.22(+2.41%)
Aug 20, 2009 9.033 9.290 8.984 9.248 3,325,447 +0.24(+2.63%)
Aug 19, 2009 8.873 9.248 8.747 9.012 4,032,058 -0.02(-0.23%)
Aug 18, 2009 9.054 9.179 8.894 9.033 3,426,546 -0.06(-0.69%)
Aug 17, 2009 9.109 9.221 8.932 9.095 4,391,665 -0.31(-3.26%)
Aug 14, 2009 9.381 9.485 9.123 9.402 4,499,325 -0.06(-0.66%)
Aug 13, 2009 9.443 9.471 9.040 9.464 5,256,764 +0.17(+1.87%)
Aug 12, 2009 9.116 9.374 9.068 9.290 3,595,629 +0.13(+1.37%)
Aug 11, 2009 9.402 9.520 8.984 9.165 4,665,461 -0.35(-3.66%)
Aug 10, 2009 9.388 9.617 9.193 9.513 4,099,217 -0.08(-0.80%)
Aug 07, 2009 9.429 9.812 9.262 9.589 4,290,090 +0.32(+3.45%)
Aug 06, 2009 9.499 9.534 9.109 9.269 5,292,975 -0.08(-0.89%)
Aug 05, 2009 9.262 9.402 9.130 9.353 5,377,244 +0.13(+1.43%)
Aug 04, 2009 9.061 9.228 8.838 9.221 3,915,108 +0.08(+0.91%)
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.