Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

First Horizon Corp (NY: FHN )

17.33 -0.23 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.716 8.899 8.646 8.716 3,967,274 -0.20(-2.28%)
May 27, 2010 8.821 8.955 8.709 8.920 3,206,714 +0.25(+2.91%)
May 26, 2010 8.892 8.934 8.625 8.667 142 -0.11(-1.28%)
May 25, 2010 8.443 8.849 8.408 8.779 5,076,779 +0.11(+1.21%)
May 24, 2010 9.032 9.060 8.674 8.674 3,100,464 -0.39(-4.25%)
May 21, 2010 8.590 9.088 8.590 9.060 5,726,944 +0.28(+3.19%)
May 20, 2010 8.772 9.039 8.730 8.779 8,358 -0.37(-4.06%)
May 19, 2010 9.305 9.473 9.004 9.151 6,557,959 -0.20(-2.10%)
May 18, 2010 9.732 9.753 9.242 9.347 6,342,943 -0.29(-2.98%)
May 17, 2010 9.564 9.634 9.340 9.634 6,062,514 +0.10(+1.03%)
May 14, 2010 9.536 9.732 9.417 9.536 4,435,338 -0.29(-2.92%)
May 13, 2010 9.956 10.09 9.816 9.823 3,957,491 -0.09(-0.92%)
May 12, 2010 9.907 10.01 9.823 9.914 2,758,768 +0.06(+0.64%)
May 11, 2010 9.893 10.05 9.823 9.851 5,646,843 +0.18(+1.81%)
May 10, 2010 9.550 9.690 9.410 9.676 6,310,090 +0.28(+2.98%)
May 07, 2010 9.438 9.760 9.242 9.396 9,007,918 +0.03(+0.30%)
May 06, 2010 9.368 9.879 9.368 9.368 142 -0.29(-3.04%)
May 05, 2010 9.746 9.938 9.662 9.662 2,855,652 -0.10(-1.00%)
May 04, 2010 9.865 9.893 9.739 9.760 1,428 -0.23(-2.31%)
May 03, 2010 9.956 10.08 9.872 9.991 3,401,339 +0.08(+0.85%)
Apr 30, 2010 10.13 10.18 9.907 9.907 4,837,984 -0.27(-2.62%)
Apr 29, 2010 9.907 10.19 9.830 10.17 3,562,506 +0.32(+3.27%)
Apr 28, 2010 9.795 9.959 9.725 9.851 3,228,250 +0.18(+1.81%)
Apr 27, 2010 9.851 10.03 9.669 9.676 627 -0.29(-2.95%)
Apr 26, 2010 10.33 10.40 9.879 9.970 4,168,304 -0.39(-3.78%)
Apr 23, 2010 10.28 10.39 10.17 10.36 3,323,604 +0.07(+0.68%)
Apr 22, 2010 10.05 10.32 9.977 10.29 3,760,781 +0.16(+1.59%)
Apr 21, 2010 10.02 10.38 9.984 10.13 13,956 +0.13(+1.33%)
Apr 20, 2010 9.914 10.05 9.753 9.998 6,732,324 +0.17(+1.71%)
Apr 19, 2010 9.662 9.858 9.571 9.830 9,227,790 +0.01(+0.14%)
Apr 16, 2010 10.31 10.31 9.697 9.816 22,604,792 -0.91(-8.49%)
Apr 15, 2010 10.95 11.10 10.68 10.73 7,623,763 -0.16(-1.48%)
Apr 14, 2010 10.59 10.90 10.49 10.89 5,422,022 +0.41(+3.94%)
Apr 13, 2010 10.55 10.55 10.25 10.47 5,373,766 -0.05(-0.47%)
Apr 12, 2010 10.59 10.75 10.47 10.52 6,124,584 +0.01(+0.07%)
Apr 09, 2010 10.40 10.54 10.37 10.52 3,080,779 +0.11(+1.01%)
Apr 08, 2010 10.33 10.50 10.22 10.41 3,946,773 +0.11(+1.02%)
Apr 07, 2010 10.29 10.32 10.09 10.31 5,334,629 +0.04(+0.41%)
Apr 06, 2010 10.08 10.29 9.914 10.26 6,226,371 +0.30(+3.02%)
Apr 05, 2010 9.963 10.12 9.830 9.963 2,961,946 -0.03(-0.28%)
Apr 01, 2010 9.893 9.991 9.991 9.991 2,142,066 +0.15(+1.57%)
Mar 31, 2010 9.746 9.942 9.732 9.837 3,373,947 +0.06(+0.57%)
Mar 30, 2010 9.865 9.900 9.767 9.781 2,302,731 -0.07(-0.71%)
Mar 29, 2010 9.977 9.984 9.802 9.851 3,523,953 +0.01(+0.14%)
Mar 26, 2010 9.984 10.07 9.809 9.837 12,976,248 +0.13(+1.37%)
Mar 25, 2010 9.753 9.956 9.704 9.704 5,045,446 -0.18(-1.84%)
Mar 24, 2010 9.900 9.970 9.830 9.886 1,962,969 -0.03(-0.28%)
Mar 23, 2010 9.900 9.921 9.697 9.914 3,131,892 +0.01(+0.14%)
Mar 22, 2010 9.732 10.02 9.662 9.900 6,079,866 -0.21(-2.08%)
Mar 19, 2010 10.05 10.23 9.984 10.11 9,266,436 +0.13(+1.26%)
Mar 18, 2010 9.739 10.02 9.683 9.984 8,709,440 +0.23(+2.37%)
Mar 17, 2010 9.424 9.767 9.396 9.753 5,573,735 +0.35(+3.72%)
Mar 16, 2010 9.249 9.410 9.200 9.403 2,270,360 +0.15(+1.67%)
Mar 15, 2010 9.242 9.284 9.214 9.249 2,963,585 -0.13(-1.34%)
Mar 12, 2010 9.578 9.592 9.333 9.375 1,972,355 -0.14(-1.47%)
Mar 11, 2010 9.256 9.515 9.249 9.515 2,205,636 +0.23(+2.49%)
Mar 10, 2010 9.270 9.340 9.186 9.284 5,405,801 -0.01(-0.08%)
Mar 09, 2010 9.466 9.466 9.270 9.291 2,346,976 -0.20(-2.14%)
Mar 08, 2010 9.445 9.620 9.417 9.494 2,721,421 +0.04(+0.37%)
Mar 05, 2010 9.354 9.480 9.263 9.459 3,982,887 +0.20(+2.12%)
Mar 04, 2010 9.025 9.284 8.983 9.263 3,732,858 +0.24(+2.64%)
Mar 03, 2010 8.941 9.074 8.927 9.025 2,799,971 +0.07(+0.78%)
Mar 02, 2010 8.905 9.137 8.905 8.955 2,753,109 +0.05(+0.55%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.