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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.980 8.026 7.763 7.813 9,483,135 -0.38(-4.59%)
May 28, 2020 8.690 8.732 8.131 8.189 7,062,914 -0.39(-4.58%)
May 27, 2020 8.365 8.599 8.034 8.582 7,122,600 +0.69(+8.68%)
May 26, 2020 7.704 7.976 7.621 7.897 6,380,077 +0.62(+8.50%)
May 22, 2020 7.404 7.445 7.161 7.278 4,213,397 -0.09(-1.25%)
May 21, 2020 7.295 7.487 7.291 7.370 4,902,212 +0.03(+0.46%)
May 20, 2020 7.111 7.379 7.111 7.337 5,933,389 +0.40(+5.78%)
May 19, 2020 7.019 7.262 6.835 6.936 6,715,299 -0.19(-2.70%)
May 18, 2020 6.819 7.245 6.752 7.128 9,524,653 +0.71(+11.07%)
May 15, 2020 6.434 6.693 6.376 6.418 6,792,918 -0.14(-2.17%)
May 14, 2020 5.975 6.643 5.791 6.560 12,222,202 +0.39(+6.37%)
May 13, 2020 6.626 6.685 6.108 6.167 9,032,463 -0.53(-7.98%)
May 12, 2020 7.136 7.228 6.702 6.702 6,650,248 -0.41(-5.76%)
May 11, 2020 7.454 7.470 7.036 7.111 8,691,783 -0.53(-6.99%)
May 08, 2020 7.195 7.688 7.128 7.646 6,500,201 +0.67(+9.58%)
May 07, 2020 7.011 7.345 6.927 6.977 6,457,527 +0.04(+0.60%)
May 06, 2020 7.270 7.328 6.902 6.936 4,354,902 -0.23(-3.26%)
May 05, 2020 7.437 7.696 7.124 7.170 6,499,283 -0.08(-1.04%)
May 04, 2020 7.053 7.274 6.927 7.245 7,378,490 -0.02(-0.23%)
May 01, 2020 7.362 7.458 7.107 7.262 7,526,145 -0.33(-4.30%)
Apr 30, 2020 7.621 7.759 7.370 7.587 8,385,276 -0.29(-3.71%)
Apr 29, 2020 7.855 8.022 7.738 7.880 10,467,731 +0.36(+4.78%)
Apr 28, 2020 7.721 7.905 7.408 7.521 8,335,425 +0.22(+2.97%)
Apr 27, 2020 6.743 7.429 6.735 7.303 7,408,208 +0.61(+9.11%)
Apr 24, 2020 6.743 6.802 6.493 6.693 5,010,050 +0.06(+0.88%)
Apr 23, 2020 6.685 6.877 6.585 6.635 5,097,352 +0.06(+0.89%)
Apr 22, 2020 6.601 6.819 6.484 6.576 7,103,079 +0.17(+2.61%)
Apr 21, 2020 6.267 6.677 6.167 6.409 7,005,164 -0.24(-3.64%)
Apr 20, 2020 6.367 6.835 6.242 6.652 8,349,199 -0.04(-0.62%)
Apr 17, 2020 6.367 6.743 6.342 6.693 7,035,851 +0.68(+11.25%)
Apr 16, 2020 6.501 6.543 5.899 6.016 7,060,658 -0.47(-7.22%)
Apr 15, 2020 6.585 6.677 6.267 6.484 5,179,730 -0.48(-6.95%)
Apr 14, 2020 7.521 7.596 6.760 6.969 7,292,357 -0.28(-3.92%)
Apr 13, 2020 7.938 7.997 7.203 7.253 7,134,325 -0.69(-8.63%)
Apr 09, 2020 7.487 8.089 7.462 7.938 8,409,083 +0.77(+10.72%)
Apr 08, 2020 6.944 7.228 6.798 7.170 10,345,972 +0.41(+6.06%)
Apr 07, 2020 7.028 7.412 6.702 6.760 10,329,014 +0.20(+3.06%)
Apr 06, 2020 6.376 6.668 6.234 6.560 6,500,939 +0.56(+9.33%)
Apr 03, 2020 6.376 6.459 5.874 6.000 7,368,538 -0.43(-6.75%)
Apr 02, 2020 6.276 6.702 6.184 6.434 5,510,099 +0.23(+3.63%)
Apr 01, 2020 6.326 6.451 6.058 6.209 6,160,325 -0.53(-7.82%)
Mar 31, 2020 6.961 7.128 6.551 6.735 6,711,747 -0.31(-4.39%)
Mar 30, 2020 6.994 7.094 6.668 7.044 8,170,450 +0.09(+1.32%)
Mar 27, 2020 7.003 7.216 6.760 6.952 6,096,549 -0.45(-6.09%)
Mar 26, 2020 6.902 7.671 6.810 7.404 13,589,687 +0.61(+8.98%)
Mar 25, 2020 6.551 7.312 5.983 6.794 11,501,076 +0.40(+6.27%)
Mar 24, 2020 6.092 6.393 5.891 6.393 7,741,204 +0.70(+12.33%)
Mar 23, 2020 6.342 6.384 5.348 5.691 11,276,088 -0.76(-11.79%)
Mar 20, 2020 7.211 7.504 6.321 6.451 11,815,295 -0.65(-9.18%)
Mar 19, 2020 5.833 7.103 5.239 7.103 13,198,776 +1.10(+18.38%)
Mar 18, 2020 6.894 7.069 5.340 6.000 11,788,782 -1.40(-18.96%)
Mar 17, 2020 7.111 7.429 6.718 7.404 12,875,535 +0.45(+6.49%)
Mar 16, 2020 7.445 7.704 6.952 6.952 9,119,348 -1.35(-16.30%)
Mar 13, 2020 8.197 8.498 7.374 8.306 9,295,849 +0.91(+12.32%)
Mar 12, 2020 7.404 8.448 7.003 7.395 10,796,321 -0.66(-8.20%)
Mar 11, 2020 8.450 8.450 7.878 8.055 17,220,882 -0.67(-7.64%)
Mar 10, 2020 8.837 8.993 7.965 8.722 16,922,330 +0.41(+4.95%)
Mar 09, 2020 9.635 10.29 8.212 8.310 17,977,506 -2.08(-20.03%)
Mar 06, 2020 10.40 10.76 10.24 10.39 13,459,977 -0.44(-4.03%)
Mar 05, 2020 11.03 11.19 10.70 10.83 10,712,499 -0.62(-5.39%)
Mar 04, 2020 11.34 11.46 10.90 11.45 7,250,238 +0.23(+2.05%)
Mar 03, 2020 11.54 11.68 11.01 11.21 10,174,923 -0.35(-2.99%)
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.