Skip to main content

First Horizon Corp (NY: FHN )

15.40 +0.08 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 28.47 28.49 28.34 28.48 832,848 +0.00(+0.00%)
Dec 28, 2006 28.48 28.63 28.36 28.48 838,716 -0.08(-0.29%)
Dec 27, 2006 28.57 28.63 28.40 28.56 702,573 +0.20(+0.72%)
Dec 26, 2006 28.12 28.38 28.12 28.36 430,287 +0.24(+0.85%)
Dec 22, 2006 28.13 28.19 27.96 28.12 414,003 -0.01(-0.05%)
Dec 21, 2006 28.12 28.16 27.98 28.13 762,869 +0.01(+0.02%)
Dec 20, 2006 27.99 28.14 27.99 28.12 450,826 +0.08(+0.27%)
Dec 19, 2006 27.98 28.10 27.93 28.05 1,397,225 +0.00(+0.00%)
Dec 18, 2006 28.28 28.40 28.04 28.05 1,292,624 -0.10(-0.36%)
Dec 15, 2006 27.93 28.16 27.91 28.15 1,265,630 +0.28(+1.00%)
Dec 14, 2006 27.80 27.90 27.71 27.87 914,123 +0.07(+0.27%)
Dec 13, 2006 27.69 27.82 27.62 27.80 869,818 -0.06(-0.22%)
Dec 12, 2006 27.64 27.87 27.63 27.86 1,016,817 +0.20(+0.71%)
Dec 11, 2006 27.54 27.79 27.54 27.66 834,462 +0.12(+0.42%)
Dec 08, 2006 27.29 27.57 27.21 27.54 723,992 +0.26(+0.95%)
Dec 07, 2006 27.42 27.58 27.29 27.29 627,607 -0.17(-0.62%)
Dec 06, 2006 27.58 27.59 27.44 27.46 546,185 -0.09(-0.32%)
Dec 05, 2006 27.61 27.66 27.43 27.54 724,139 -0.07(-0.25%)
Dec 04, 2006 27.39 27.64 27.26 27.61 1,135,209 +0.33(+1.22%)
Dec 01, 2006 27.05 27.28 27.00 27.28 1,048,212 +0.11(+0.40%)
Nov 30, 2006 27.17 27.25 26.99 27.17 738,956 -0.01(-0.05%)
Nov 29, 2006 27.08 27.18 26.92 27.18 913,390 +0.21(+0.78%)
Nov 28, 2006 27.20 27.24 26.90 26.97 1,069,485 -0.18(-0.68%)
Nov 27, 2006 27.50 27.50 27.08 27.16 835,782 -0.32(-1.17%)
Nov 24, 2006 27.24 27.50 27.20 27.48 282,408 +0.24(+0.88%)
Nov 22, 2006 27.24 27.42 27.16 27.24 588,290 +0.06(+0.23%)
Nov 21, 2006 27.44 27.44 27.12 27.18 667,657 -0.16(-0.57%)
Nov 20, 2006 27.22 27.44 27.19 27.33 585,355 +0.09(+0.33%)
Nov 17, 2006 27.37 27.42 27.05 27.25 822,432 -0.24(-0.87%)
Nov 16, 2006 27.03 27.48 27.03 27.48 928,647 +0.48(+1.79%)
Nov 15, 2006 26.99 27.12 26.92 27.00 698,319 -0.05(-0.20%)
Nov 14, 2006 26.92 27.05 26.70 27.05 662,816 +0.14(+0.51%)
Nov 13, 2006 26.80 27.05 26.80 26.92 679,981 +0.03(+0.13%)
Nov 10, 2006 26.92 27.05 26.79 26.88 885,662 -0.03(-0.13%)
Nov 09, 2006 26.82 26.98 26.73 26.92 1,151,933 +0.06(+0.23%)
Nov 08, 2006 26.49 26.91 26.45 26.86 731,181 +0.37(+1.42%)
Nov 07, 2006 26.49 26.67 26.45 26.48 661,642 -0.03(-0.13%)
Nov 06, 2006 26.56 26.62 26.45 26.52 1,075,499 +0.06(+0.23%)
Nov 03, 2006 26.46 26.67 26.37 26.45 737,489 -0.01(-0.03%)
Nov 02, 2006 26.53 26.53 26.35 26.46 914,710 -0.07(-0.26%)
Nov 01, 2006 26.84 26.88 26.52 26.53 940,383 -0.27(-1.02%)
Oct 31, 2006 26.86 26.95 26.78 26.80 752,160 +0.06(+0.23%)
Oct 30, 2006 27.03 27.03 26.72 26.74 1,111,589 -0.05(-0.18%)
Oct 27, 2006 26.92 27.01 26.75 26.79 1,064,497 -0.24(-0.88%)
Oct 26, 2006 26.55 27.07 26.51 27.03 2,183,715 +0.57(+2.14%)
Oct 25, 2006 26.15 26.46 26.06 26.46 1,090,463 +0.37(+1.44%)
Oct 24, 2006 26.12 26.14 26.05 26.09 1,331,501 -0.03(-0.13%)
Oct 23, 2006 26.26 26.26 25.95 26.12 1,686,236 -0.13(-0.49%)
Oct 20, 2006 26.12 26.46 25.94 26.25 2,449,986 +0.17(+0.65%)
Oct 19, 2006 26.45 26.45 25.80 26.08 2,061,802 -0.37(-1.39%)
Oct 18, 2006 26.48 26.80 26.37 26.45 894,611 +0.03(+0.13%)
Oct 17, 2006 26.54 26.59 26.34 26.41 1,040,290 -0.23(-0.87%)
Oct 16, 2006 26.76 26.77 26.52 26.65 841,064 -0.11(-0.41%)
Oct 13, 2006 26.53 26.85 26.52 26.75 661,349 +0.20(+0.74%)
Oct 12, 2006 26.64 26.75 26.44 26.56 669,565 -0.01(-0.05%)
Oct 11, 2006 26.45 26.62 26.26 26.57 578,020 +0.09(+0.33%)
Oct 10, 2006 26.41 26.54 26.27 26.48 649,319 +0.13(+0.49%)
Oct 09, 2006 26.19 26.37 26.11 26.35 573,619 +0.16(+0.62%)
Oct 06, 2006 26.47 26.47 26.11 26.19 905,027 -0.29(-1.08%)
Oct 05, 2006 26.47 26.47 26.30 26.47 816,124 +0.10(+0.36%)
Oct 04, 2006 26.15 26.43 26.00 26.38 1,398,105 +0.23(+0.89%)
Oct 03, 2006 26.07 26.26 25.98 26.15 1,156,628 +0.09(+0.34%)
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.