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

First Horizon Corp (NY: FHN )

15.67 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2012 6.603 6.624 6.499 6.596 6,126,691 -0.04(-0.65%)
Apr 27, 2012 6.653 6.660 6.542 6.639 2,897,765 +0.03(+0.43%)
Apr 26, 2012 6.538 6.664 6.517 6.610 4,998,749 +0.04(+0.66%)
Apr 25, 2012 6.603 6.632 6.473 6.567 4,655,975 +0.05(+0.77%)
Apr 24, 2012 6.445 6.581 6.423 6.517 5,608,170 +0.09(+1.34%)
Apr 23, 2012 6.409 6.524 6.344 6.430 7,781,552 -0.09(-1.43%)
Apr 20, 2012 6.473 6.588 6.409 6.524 14,895,071 -0.07(-1.09%)
Apr 19, 2012 6.790 6.919 6.459 6.596 32,301,612 -0.56(-7.83%)
Apr 18, 2012 7.213 7.314 7.084 7.156 7,549,728 -0.11(-1.58%)
Apr 17, 2012 7.134 7.307 7.084 7.271 5,507,428 +0.21(+2.95%)
Apr 16, 2012 7.084 7.127 6.969 7.063 10,719,134 +0.04(+0.61%)
Apr 13, 2012 7.293 7.314 6.897 7.020 12,831,576 -0.32(-4.31%)
Apr 12, 2012 7.206 7.350 7.192 7.336 4,251,107 +0.17(+2.41%)
Apr 11, 2012 7.063 7.242 7.041 7.163 7,718,637 +0.20(+2.89%)
Apr 10, 2012 6.897 7.041 6.682 6.962 11,397,362 -0.14(-2.02%)
Apr 09, 2012 7.206 7.206 7.055 7.106 8,202,200 -0.20(-2.75%)
Apr 05, 2012 7.422 7.451 7.285 7.307 7,510,354 -0.14(-1.93%)
Apr 04, 2012 7.501 7.594 7.451 7.451 11,752,494 -0.15(-1.98%)
Apr 03, 2012 7.522 7.623 7.458 7.601 13,922,636 +0.08(+1.05%)
Apr 02, 2012 7.422 7.544 7.328 7.522 15,963,807 +0.06(+0.87%)
Mar 30, 2012 7.587 7.587 7.407 7.458 5,735,792 -0.06(-0.76%)
Mar 29, 2012 7.501 7.551 7.350 7.515 9,073,727 -0.05(-0.66%)
Mar 28, 2012 7.659 7.681 7.436 7.566 12,076,748 +0.04(+0.48%)
Mar 27, 2012 7.709 7.709 7.515 7.530 7,839,069 -0.15(-1.96%)
Mar 26, 2012 7.616 7.720 7.594 7.681 6,766,676 +0.16(+2.10%)
Mar 23, 2012 7.307 7.551 7.257 7.522 15,102,329 +0.05(+0.67%)
Mar 22, 2012 7.544 7.731 7.393 7.472 16,620,163 -0.35(-4.50%)
Mar 21, 2012 7.745 7.853 7.681 7.824 7,442,307 +0.08(+1.02%)
Mar 20, 2012 7.688 7.817 7.594 7.745 5,564,868 -0.02(-0.28%)
Mar 19, 2012 7.695 7.896 7.616 7.767 6,396,309 +0.07(+0.93%)
Mar 16, 2012 7.716 7.760 7.623 7.695 9,365,302 +0.01(+0.19%)
Mar 15, 2012 7.601 7.731 7.479 7.681 7,147,991 +0.11(+1.52%)
Mar 14, 2012 7.458 7.630 7.364 7.566 7,560,659 +0.11(+1.45%)
Mar 13, 2012 7.250 7.472 7.221 7.458 10,024,681 +0.29(+4.00%)
Mar 12, 2012 7.214 7.286 7.128 7.171 8,808,328 -0.07(-0.99%)
Mar 09, 2012 6.955 7.286 6.941 7.242 14,931,380 +0.31(+4.45%)
Mar 08, 2012 6.819 6.945 6.783 6.934 6,278,827 +0.15(+2.22%)
Mar 07, 2012 6.661 6.805 6.636 6.783 4,479,273 +0.17(+2.61%)
Mar 06, 2012 6.661 6.665 6.539 6.611 6,398,937 -0.16(-2.33%)
Mar 05, 2012 6.762 6.862 6.711 6.769 5,519,583 -0.04(-0.53%)
Mar 02, 2012 6.833 6.862 6.740 6.805 5,490,878 -0.03(-0.42%)
Mar 01, 2012 6.790 6.927 6.747 6.833 4,648,917 +0.09(+1.28%)
Feb 29, 2012 6.754 6.912 6.711 6.747 6,076,045 -0.01(-0.11%)
Feb 28, 2012 6.762 6.805 6.675 6.754 4,655,107 -0.01(-0.11%)
Feb 27, 2012 6.654 6.783 6.604 6.762 5,888,466 +0.03(+0.43%)
Feb 24, 2012 6.812 6.840 6.697 6.733 2,902,002 -0.07(-1.05%)
Feb 23, 2012 6.747 6.826 6.690 6.805 5,192,672 +0.05(+0.74%)
Feb 22, 2012 6.876 6.909 6.747 6.754 6,376,439 -0.16(-2.28%)
Feb 21, 2012 6.898 6.991 6.805 6.912 4,728,177 +0.03(+0.42%)
Feb 17, 2012 6.919 6.977 6.840 6.884 5,344,269 +0.01(+0.21%)
Feb 16, 2012 6.769 6.898 6.697 6.869 5,902,309 +0.09(+1.27%)
Feb 15, 2012 6.833 6.891 6.747 6.783 6,430,880 -0.01(-0.11%)
Feb 14, 2012 6.819 6.855 6.711 6.790 6,715,461 -0.04(-0.53%)
Feb 13, 2012 6.747 6.837 6.675 6.826 5,702,200 +0.14(+2.15%)
Feb 10, 2012 6.726 6.754 6.555 6.683 4,420,223 -0.10(-1.48%)
Feb 09, 2012 6.819 6.862 6.733 6.783 6,740,523 -0.01(-0.11%)
Feb 08, 2012 6.618 6.797 6.604 6.790 10,844,395 +0.18(+2.71%)
Feb 07, 2012 6.596 6.654 6.553 6.611 8,496,117 -0.02(-0.32%)
Feb 06, 2012 6.718 6.790 6.611 6.632 5,621,698 -0.13(-1.91%)
Feb 03, 2012 6.582 6.776 6.546 6.762 5,784,732 +0.29(+4.43%)
Feb 02, 2012 6.417 6.532 6.324 6.474 5,048,619 +0.09(+1.46%)
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.