Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Horizon Corp (NY: FHN )

16.01 +0.10 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 8.072 8.614 8.044 8.375 6,161,209 +0.17(+2.06%)
Oct 30, 2008 8.438 8.438 7.580 8.206 6,665,049 +0.07(+0.86%)
Oct 29, 2008 7.657 8.391 7.285 8.135 8,473,692 +0.43(+5.57%)
Oct 28, 2008 7.228 7.721 6.645 7.707 8,216,857 +0.97(+14.40%)
Oct 27, 2008 6.272 7.805 6.272 6.736 11,523,785 +0.66(+10.88%)
Oct 24, 2008 6.476 7.102 6.061 6.075 11,225,999 -1.31(-17.79%)
Oct 23, 2008 7.707 8.114 6.919 7.390 8,120,351 -0.49(-6.16%)
Oct 22, 2008 7.903 8.262 7.615 7.875 7,238,108 -0.25(-3.03%)
Oct 21, 2008 7.721 8.536 7.601 8.121 7,985,960 +0.14(+1.76%)
Oct 20, 2008 8.255 8.255 7.833 7.981 11,768,872 -0.13(-1.65%)
Oct 17, 2008 7.559 8.206 7.235 8.114 12,539,626 +0.15(+1.94%)
Oct 16, 2008 7.742 8.157 7.383 7.960 8,902,774 +0.10(+1.25%)
Oct 15, 2008 7.425 8.438 7.207 7.861 12,211,739 -0.05(-0.62%)
Oct 14, 2008 7.390 8.438 7.306 7.910 20,796,766 +1.44(+22.28%)
Oct 13, 2008 6.687 6.940 5.927 6.469 8,119,960 +0.77(+13.44%)
Oct 10, 2008 5.203 5.808 4.845 5.703 14,659,206 +0.38(+7.13%)
Oct 09, 2008 6.392 7.390 5.253 5.323 14,482,070 -0.76(-12.49%)
Oct 08, 2008 6.645 6.742 5.731 6.082 5,851,256 -0.31(-4.84%)
Oct 07, 2008 7.728 7.728 6.385 6.392 5,721,726 -0.66(-9.37%)
Oct 06, 2008 7.137 7.524 6.258 7.053 6,522,326 -0.68(-8.74%)
Oct 03, 2008 8.128 8.719 7.067 7.728 7,673,414 -0.22(-2.74%)
Oct 02, 2008 8.016 8.107 7.474 7.946 6,454,650 +0.04(+0.53%)
Oct 01, 2008 6.736 8.438 6.364 7.903 6,771,891 +1.32(+20.09%)
Sep 30, 2008 6.188 7.102 5.998 6.581 9,058,000 +1.48(+29.10%)
Sep 29, 2008 7.130 7.432 4.507 5.098 17,852,620 -2.83(-35.67%)
Sep 26, 2008 7.791 8.107 7.116 7.924 0 -0.51(-6.08%)
Sep 25, 2008 8.712 8.789 8.220 8.438 4,438,271 +0.11(+1.35%)
Sep 24, 2008 8.438 8.754 8.072 8.325 4,673,096 +0.06(+0.77%)
Sep 23, 2008 9.050 9.050 7.587 8.262 9,728,292 -0.49(-5.55%)
Sep 22, 2008 10.20 10.20 8.473 8.747 6,856,030 -1.45(-14.21%)
Sep 19, 2008 12.15 12.59 8.867 10.20 0 +0.91(+9.85%)
Sep 18, 2008 7.981 10.69 6.216 9.282 26,059,500 +1.58(+20.55%)
Sep 17, 2008 7.791 8.255 7.355 7.699 11,861,156 -0.42(-5.19%)
Sep 16, 2008 7.278 8.332 7.278 8.121 14,449,065 +0.37(+4.81%)
Sep 15, 2008 7.489 8.192 7.453 7.749 12,040,732 -0.41(-5.00%)
Sep 12, 2008 7.531 8.332 7.467 8.157 8,737,913 +0.49(+6.32%)
Sep 11, 2008 7.341 7.699 7.242 7.671 10,066,607 +0.06(+0.83%)
Sep 10, 2008 7.995 8.339 7.306 7.608 9,815,618 -0.24(-3.03%)
Sep 09, 2008 8.296 8.801 7.689 7.846 12,513,611 -0.66(-7.78%)
Sep 08, 2008 8.822 9.204 8.126 8.508 15,777,593 +0.59(+7.41%)
Sep 05, 2008 7.369 7.942 7.062 7.921 0 +0.41(+5.45%)
Sep 04, 2008 7.860 8.017 7.471 7.512 9,793,333 -0.50(-6.22%)
Sep 03, 2008 7.505 8.174 7.171 8.010 16,746,772 +0.03(+0.43%)
Sep 02, 2008 8.119 8.276 7.723 7.976 7,476,540 +0.31(+4.10%)
Aug 29, 2008 7.178 7.757 7.178 7.662 5,454,380 +0.19(+2.56%)
Aug 28, 2008 7.157 7.498 7.041 7.471 4,835,389 +0.44(+6.21%)
Aug 27, 2008 6.836 7.164 6.789 7.034 4,031,247 +0.13(+1.88%)
Aug 26, 2008 6.843 7.068 6.748 6.905 5,793,992 +0.04(+0.60%)
Aug 25, 2008 6.966 7.021 6.775 6.864 6,595,505 -0.26(-3.64%)
Aug 22, 2008 7.130 7.321 6.802 7.123 8,872,615 +0.19(+2.76%)
Aug 21, 2008 6.925 7.027 6.809 6.932 7,034,184 -0.17(-2.40%)
Aug 20, 2008 7.403 7.437 6.734 7.102 10,044,060 -0.20(-2.71%)
Aug 19, 2008 7.478 7.525 6.993 7.300 6,833,104 -0.38(-4.89%)
Aug 18, 2008 7.710 7.785 7.416 7.676 6,396,037 -0.06(-0.79%)
Aug 15, 2008 7.641 8.378 7.641 7.737 0 +0.17(+2.25%)
Aug 14, 2008 6.973 7.587 6.823 7.566 9,121,771 +0.35(+4.82%)
Aug 13, 2008 7.341 7.341 6.768 7.218 9,287,853 -0.11(-1.49%)
Aug 12, 2008 7.512 7.778 7.246 7.328 10,278,195 -0.42(-5.46%)
Aug 11, 2008 7.471 7.948 7.280 7.751 8,734,950 +0.23(+3.09%)
Aug 08, 2008 7.027 7.573 6.959 7.519 9,864,704 +0.50(+7.09%)
Aug 07, 2008 6.836 7.369 6.714 7.021 12,112,774 +0.03(+0.49%)
Aug 06, 2008 6.993 7.075 6.652 6.986 7,264,618 -0.12(-1.63%)
Aug 05, 2008 6.434 7.157 6.434 7.102 9,578,030 +0.64(+9.93%)
Aug 04, 2008 6.509 6.693 6.065 6.461 7,442,741 -0.14(-2.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.