First Horizon Corp (FHN) stock
FHNNYSENational Commercial BanksFiscal year ends December 31Also trades as FHN.PE, FHN.PF, FHN.PH
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 19/308% below fair value
$23.27−0.39 (-1.65%)
Close on Oct 30, 2026Market cap $11.02BP/E 11.1Yield 2.58%
Price history
First Horizon share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.27
-1.65% on the day
52-week range
$20.40 – $26.56
-12.4% from the high
Change over 52 weeks
+11.0%
From $20.96 on Oct 30, 2025
Average volume
5.58M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $22.92 | $23.76 | $22.25 | $23.27 | +1.09% | 153,354,856 |
| Sep 2026 | $24.31 | $25.08 | $22.89 | $23.02 | -5.35% | 103,541,283 |
| Aug 2026 | $25.58 | $26.43 | $24.18 | $24.32 | -5.15% | 97,717,911 |
| Jul 2026 | $25.75 | $26.31 | $24.48 | $25.64 | 0.00% | 129,427,197 |
| Jun 2026 | $23.98 | $25.88 | $23.47 | $25.64 | +5.82% | 100,742,584 |
| May 2026 | $25.00 | $25.37 | $23.24 | $24.23 | -2.92% | 68,497,218 |
| Apr 2026 | $23.00 | $25.09 | $22.35 | $24.96 | +9.67% | 108,457,035 |
| Mar 2026 | $23.27 | $24.22 | $21.24 | $22.76 | -4.33% | 125,322,154 |
| Feb 2026 | $24.47 | $26.56 | $23.39 | $23.79 | -2.86% | 128,605,701 |
| Jan 2026 | $24.06 | $25.21 | $23.61 | $24.49 | +2.47% | 135,092,916 |
| Dec 2025 | $22.31 | $24.75 | $22.25 | $23.90 | +6.98% | 121,214,516 |
| Nov 2025 | $21.18 | $22.58 | $20.40 | $22.34 | +4.59% | 124,513,414 |
| Oct 2025 | $22.55 | $23.70 | $19.80 | $21.36 | -5.53% | 381,028,482 |
| Sep 2025 | $22.28 | $23.26 | $21.94 | $22.61 | +0.04% | 241,130,069 |
| Aug 2025 | $21.39 | $22.98 | $20.90 | $22.60 | +3.62% | 209,575,947 |
| Jul 2025 | $21.07 | $23.00 | $20.98 | $21.81 | +2.88% | 185,042,157 |
| Jun 2025 | $19.84 | $21.31 | $19.04 | $21.20 | +6.64% | 112,729,709 |
| May 2025 | $18.05 | $20.58 | $17.95 | $19.88 | +9.96% | 97,200,265 |
| Apr 2025 | $19.21 | $19.66 | $15.19 | $18.08 | -6.90% | 142,480,136 |
| Mar 2025 | $21.57 | $21.77 | $17.51 | $19.42 | -9.84% | 151,595,773 |
| Feb 2025 | $21.28 | $22.44 | $20.37 | $21.54 | -1.60% | 96,876,229 |
| Jan 2025 | $20.18 | $22.11 | $19.69 | $21.89 | +8.69% | 122,082,810 |
| Dec 2024 | $21.22 | $21.25 | $19.09 | $20.14 | -4.69% | 126,437,540 |
| Nov 2024 | $17.44 | $21.72 | $16.90 | $21.13 | +21.93% | 133,797,722 |
| Oct 2024 | $15.45 | $17.94 | $14.83 | $17.33 | +11.59% | 150,035,990 |
| Sep 2024 | $16.33 | $16.60 | $14.90 | $15.53 | -6.39% | 131,176,658 |
| Aug 2024 | $16.69 | $16.77 | $14.34 | $16.59 | -0.84% | 94,809,583 |
| Jul 2024 | $15.87 | $17.46 | $15.07 | $16.73 | +6.09% | 157,224,428 |
| Jun 2024 | $15.91 | $16.00 | $14.09 | $15.77 | -0.44% | 141,895,712 |
| May 2024 | $14.97 | $16.28 | $14.94 | $15.84 | +6.17% | 124,905,815 |
| Apr 2024 | $15.41 | $15.44 | $13.72 | $14.92 | -3.12% | 123,758,328 |
| Mar 2024 | $13.96 | $15.49 | $13.81 | $15.40 | +9.22% | 135,681,914 |
| Feb 2024 | $14.30 | $14.40 | $13.45 | $14.10 | -0.98% | 136,084,852 |
| Jan 2024 | $14.07 | $15.37 | $12.95 | $14.24 | +0.56% | 189,586,928 |
| Dec 2023 | $12.83 | $14.50 | $12.71 | $14.16 | +10.71% | 175,182,155 |
| Nov 2023 | $10.73 | $12.94 | $10.55 | $12.79 | +18.98% | 196,152,450 |
| Oct 2023 | $10.93 | $11.49 | $10.08 | $10.75 | -2.45% | 174,889,222 |
| Sep 2023 | $12.69 | $12.86 | $10.85 | $11.02 | -12.19% | 130,411,033 |
| Aug 2023 | $13.57 | $13.82 | $12.12 | $12.55 | -7.92% | 120,909,052 |
| Jul 2023 | $11.41 | $13.96 | $11.31 | $13.63 | +20.94% | 181,072,964 |
| Jun 2023 | $10.41 | $12.26 | $10.25 | $11.27 | +9.31% | 236,790,168 |
| May 2023 | $17.64 | $17.82 | $8.99 | $10.31 | -41.25% | 461,853,189 |
| Apr 2023 | $17.85 | $18.99 | $16.96 | $17.55 | -1.29% | 89,739,086 |
| Mar 2023 | $20.78 | $22.88 | $13.40 | $17.78 | -28.22% | 343,451,835 |
| Feb 2023 | $24.72 | $24.90 | $24.63 | $24.77 | +0.16% | 60,005,040 |
| Jan 2023 | $24.50 | $24.79 | $24.37 | $24.73 | +0.94% | 84,904,537 |
| Dec 2022 | $24.73 | $24.76 | $24.27 | $24.50 | -1.41% | 100,561,852 |
| Nov 2022 | $24.49 | $24.92 | $24.25 | $24.85 | +1.39% | 147,536,517 |
| Oct 2022 | $23.10 | $24.53 | $22.91 | $24.51 | +7.03% | 105,822,136 |
| Sep 2022 | $22.75 | $23.65 | $22.39 | $22.90 | +1.24% | 81,350,026 |
| Aug 2022 | $22.31 | $23.36 | $22.03 | $22.62 | +1.16% | 53,365,273 |
| Jul 2022 | $21.83 | $22.65 | $21.27 | $22.36 | +2.29% | 55,579,686 |
| Jun 2022 | $22.85 | $23.03 | $20.48 | $21.86 | -4.25% | 94,093,539 |
| May 2022 | $22.50 | $23.11 | $21.33 | $22.83 | +2.01% | 108,576,926 |
| Apr 2022 | $23.58 | $23.66 | $22.38 | $22.38 | -4.73% | 124,530,833 |
| Mar 2022 | $23.37 | $23.97 | $22.85 | $23.49 | +0.04% | 304,286,870 |
| Feb 2022 | $17.09 | $24.24 | $16.78 | $23.48 | +37.23% | 197,291,123 |
| Jan 2022 | $16.59 | $18.72 | $16.51 | $17.11 | +4.78% | 120,389,601 |
| Dec 2021 | $16.50 | $16.91 | $15.00 | $16.33 | +1.24% | 95,413,288 |
| Nov 2021 | $17.14 | $17.63 | $16.03 | $16.13 | -4.95% | 68,300,128 |
| Oct 2021 | $16.37 | $17.35 | $16.00 | $16.97 | +4.17% | 84,484,131 |
| Sep 2021 | $16.45 | $16.81 | $14.67 | $16.29 | -0.61% | 88,640,414 |
| Aug 2021 | $15.51 | $16.75 | $15.08 | $16.39 | +6.08% | 84,109,415 |
| Jul 2021 | $17.38 | $17.48 | $14.85 | $15.45 | -10.59% | 135,605,556 |
| Jun 2021 | $19.13 | $19.45 | $16.49 | $17.28 | -9.39% | 102,646,079 |
| May 2021 | $18.56 | $19.44 | $18.08 | $19.07 | +4.26% | 85,509,571 |
| Apr 2021 | $17.00 | $18.73 | $16.46 | $18.29 | +8.16% | 103,414,620 |
| Mar 2021 | $16.58 | $18.42 | $15.93 | $16.91 | +4.38% | 182,234,682 |
| Feb 2021 | $13.98 | $17.26 | $13.74 | $16.20 | +16.63% | 154,170,091 |
| Jan 2021 | $12.86 | $15.48 | $12.55 | $13.89 | +8.86% | 109,115,030 |
| Dec 2020 | $12.53 | $13.39 | $12.17 | $12.76 | +4.42% | 108,007,229 |
| Nov 2020 | $10.55 | $13.12 | $10.05 | $12.22 | +17.39% | 114,346,939 |
| Oct 2020 | $9.48 | $11.77 | $9.33 | $10.41 | +10.39% | 122,023,323 |
| Sep 2020 | $9.50 | $10.06 | $8.53 | $9.43 | -1.26% | 111,742,688 |
| Aug 2020 | $9.30 | $10.41 | $8.88 | $9.55 | +3.02% | 108,112,721 |
| Jul 2020 | $10.00 | $10.09 | $8.31 | $9.27 | -6.93% | 205,992,239 |
| Jun 2020 | $9.44 | $12.25 | $9.20 | $9.96 | +6.52% | 147,745,809 |
| May 2020 | $8.81 | $10.45 | $6.93 | $9.35 | +2.97% | 119,874,405 |
| Apr 2020 | $7.57 | $9.68 | $7.03 | $9.08 | +12.66% | 129,931,426 |
| Mar 2020 | $13.51 | $14.19 | $6.27 | $8.06 | -39.53% | 206,892,968 |
| Feb 2020 | $16.15 | $16.86 | $13.09 | $13.33 | -16.69% | 101,289,722 |
| Jan 2020 | $16.71 | $17.40 | $15.86 | $16.00 | -3.38% | 103,998,687 |
| Dec 2019 | $16.16 | $16.88 | $15.59 | $16.56 | +2.99% | 72,260,064 |
| Nov 2019 | $16.13 | $17.42 | $15.97 | $16.08 | +0.69% | 85,117,579 |
| Oct 2019 | $16.34 | $16.44 | $15.28 | $15.97 | -1.42% | 62,007,031 |
| Sep 2019 | $15.69 | $16.70 | $15.37 | $16.20 | +2.34% | 61,801,948 |
| Aug 2019 | $16.37 | $16.55 | $15.21 | $15.83 | -3.48% | 66,188,842 |
| Jul 2019 | $15.06 | $16.76 | $14.53 | $16.40 | +9.85% | 95,873,028 |
| Jun 2019 | $13.35 | $15.06 | $13.34 | $14.93 | +11.33% | 64,667,846 |
| May 2019 | $15.10 | $15.35 | $13.36 | $13.41 | -11.13% | 56,663,550 |
| Apr 2019 | $14.08 | $15.23 | $13.83 | $15.09 | +7.94% | 69,356,152 |
| Mar 2019 | $15.75 | $15.83 | $13.30 | $13.98 | -10.56% | 62,841,083 |
| Feb 2019 | $14.71 | $15.93 | $14.67 | $15.63 | +6.47% | 49,802,484 |
| Jan 2019 | $13.00 | $15.04 | $12.96 | $14.68 | +11.55% | 78,741,539 |
| Dec 2018 | $16.73 | $16.76 | $12.30 | $13.16 | -20.19% | 87,167,593 |
| Nov 2018 | $16.31 | $16.85 | $15.85 | $16.49 | +2.17% | 63,416,365 |
| Oct 2018 | $17.34 | $17.80 | $14.94 | $16.14 | -6.49% | 104,269,412 |
| Sep 2018 | $18.44 | $18.66 | $17.12 | $17.26 | -6.30% | 49,767,622 |
| Aug 2018 | $17.98 | $19.01 | $17.90 | $18.42 | +2.96% | 55,518,894 |
| Jul 2018 | $17.67 | $18.29 | $16.51 | $17.89 | +0.28% | 107,518,397 |
| Jun 2018 | $18.82 | $19.43 | $17.83 | $17.84 | -3.78% | 72,641,744 |
| May 2018 | $18.25 | $19.75 | $17.98 | $18.54 | +1.31% | 76,834,688 |
| Apr 2018 | $18.70 | $19.49 | $18.22 | $18.30 | -2.81% | 79,663,975 |
| Mar 2018 | $19.07 | $20.53 | $18.20 | $18.83 | -1.15% | 64,661,816 |
| Feb 2018 | $19.80 | $20.29 | $18.31 | $19.05 | -4.08% | 60,560,194 |
| Jan 2018 | $20.20 | $20.75 | $19.76 | $19.86 | -0.65% | 76,255,411 |
| Dec 2017 | $19.30 | $20.86 | $18.69 | $19.99 | +3.09% | 126,336,508 |
| Nov 2017 | $18.89 | $19.98 | $17.84 | $19.39 | +3.30% | 59,695,702 |
| Oct 2017 | $19.12 | $19.43 | $18.49 | $18.77 | -1.98% | 74,700,804 |
| Sep 2017 | $17.23 | $19.29 | $15.84 | $19.15 | +11.27% | 72,709,842 |
| Aug 2017 | $17.54 | $18.11 | $16.73 | $17.21 | -1.26% | 50,068,085 |
| Jul 2017 | $17.44 | $18.13 | $17.16 | $17.43 | +0.06% | 54,701,577 |
| Jun 2017 | $17.06 | $18.56 | $16.80 | $17.42 | +2.83% | 65,719,143 |
| May 2017 | $18.50 | $18.86 | $16.63 | $16.94 | -7.68% | 82,746,297 |
| Apr 2017 | $18.47 | $19.22 | $17.43 | $18.35 | -0.81% | 51,449,359 |
| Mar 2017 | $20.40 | $20.82 | $17.36 | $18.50 | -7.22% | 66,251,048 |
| Feb 2017 | $20.25 | $20.47 | $19.25 | $19.94 | -0.30% | 34,596,332 |
| Jan 2017 | $20.45 | $20.84 | $19.20 | $20.00 | -0.05% | 51,178,425 |
| Dec 2016 | $19.32 | $20.76 | $19.26 | $20.01 | +4.87% | 46,226,393 |
| Nov 2016 | $15.50 | $19.26 | $14.92 | $19.08 | +23.82% | 44,249,709 |
| Oct 2016 | $15.07 | $15.83 | $14.60 | $15.41 | +1.18% | 48,579,382 |
| Sep 2016 | $15.45 | $15.50 | $14.75 | $15.23 | -0.98% | 39,778,500 |
| Aug 2016 | $14.61 | $15.42 | $14.29 | $15.38 | +5.63% | 44,315,700 |
| Jul 2016 | $13.64 | $14.87 | $12.86 | $14.56 | +5.66% | 42,629,500 |
| Jun 2016 | $14.43 | $14.70 | $12.46 | $13.78 | -5.36% | 54,029,900 |
| May 2016 | $14.18 | $14.77 | $13.47 | $14.56 | +3.41% | 34,108,700 |
| Apr 2016 | $12.97 | $14.64 | $12.63 | $14.08 | +7.48% | 44,668,100 |
| Mar 2016 | $12.12 | $13.42 | $12.09 | $13.10 | +8.99% | 41,738,300 |
| Feb 2016 | $12.69 | $12.81 | $11.51 | $12.02 | -5.58% | 58,203,400 |
| Jan 2016 | $14.22 | $14.27 | $11.89 | $12.73 | -12.33% | 75,625,200 |
| Dec 2015 | $14.96 | $15.05 | $14.00 | $14.52 | -2.35% | 47,881,400 |
| Nov 2015 | $14.26 | $15.47 | $14.20 | $14.87 | +4.87% | 40,561,600 |
| Oct 2015 | $14.25 | $14.75 | $11.97 | $14.18 | 0.00% | 54,935,200 |
| Sep 2015 | $14.20 | $14.96 | $13.67 | $14.18 | -2.41% | 45,279,400 |
| Aug 2015 | $15.83 | $16.22 | $13.28 | $14.53 | -8.33% | 38,707,300 |
| Jul 2015 | $15.86 | $16.35 | $15.17 | $15.85 | +1.15% | 43,229,300 |
| Jun 2015 | $14.79 | $16.00 | $14.55 | $15.67 | +6.17% | 46,868,300 |
| May 2015 | $14.30 | $14.92 | $14.14 | $14.76 | +3.58% | 37,895,500 |
| Apr 2015 | $14.25 | $14.63 | $13.95 | $14.25 | -0.28% | 38,636,400 |
| Mar 2015 | $14.29 | $14.86 | $13.74 | $14.29 | 0.00% | 62,263,400 |
| Feb 2015 | $13.06 | $14.66 | $12.96 | $14.29 | +10.01% | 40,519,700 |
| Jan 2015 | $13.64 | $13.70 | $12.17 | $12.99 | -4.34% | 65,726,400 |
| Dec 2014 | $12.70 | $13.99 | $12.42 | $13.58 | +6.43% | 52,828,700 |
| Nov 2014 | $12.90 | $13.05 | $12.56 | $12.76 | -0.78% | 33,893,800 |
| Oct 2014 | $12.25 | $12.89 | $11.09 | $12.86 | +4.72% | 63,773,800 |
| Sep 2014 | $12.21 | $13.23 | $12.18 | $12.28 | +0.99% | 56,253,600 |
| Aug 2014 | $11.75 | $12.24 | $11.42 | $12.16 | +3.23% | 32,217,500 |
| Jul 2014 | $11.93 | $12.19 | $11.45 | $11.78 | -0.67% | 44,444,800 |
| Jun 2014 | $11.49 | $12.20 | $11.35 | $11.86 | +3.49% | 38,383,500 |
| May 2014 | $11.52 | $11.80 | $11.00 | $11.46 | -0.26% | 34,050,800 |
| Apr 2014 | $12.38 | $12.74 | $11.22 | $11.49 | -6.89% | 54,608,200 |
| Mar 2014 | $11.82 | $12.73 | $11.73 | $12.34 | +3.09% | 40,229,900 |
| Feb 2014 | $11.77 | $12.13 | $11.18 | $11.97 | +1.79% | 43,040,700 |
| Jan 2014 | $11.60 | $12.48 | $11.52 | $11.76 | +0.94% | 98,443,200 |
| Dec 2013 | $11.17 | $11.77 | $10.93 | $11.65 | +3.93% | 42,514,800 |
| Nov 2013 | $10.64 | $11.66 | $10.60 | $11.21 | +5.26% | 53,687,600 |
| Oct 2013 | $11.01 | $11.51 | $10.62 | $10.65 | -3.09% | 77,536,700 |
| Sep 2013 | $11.19 | $11.74 | $10.89 | $10.99 | -0.63% | 61,885,200 |
| Aug 2013 | $12.43 | $12.68 | $11.04 | $11.06 | -10.30% | 41,461,600 |
| Jul 2013 | $11.20 | $12.74 | $11.18 | $12.33 | +10.09% | 86,168,600 |
| Jun 2013 | $11.49 | $11.60 | $10.51 | $11.20 | -2.44% | 122,642,800 |
| May 2013 | $10.40 | $11.81 | $10.19 | $11.48 | +10.38% | 49,011,200 |
| Apr 2013 | $10.70 | $10.72 | $9.47 | $10.40 | -2.62% | 61,593,000 |
| Mar 2013 | $10.54 | $11.34 | $10.44 | $10.68 | +0.47% | 50,697,700 |
| Feb 2013 | $10.27 | $10.96 | $10.19 | $10.63 | +4.11% | 52,536,700 |
| Jan 2013 | $10.15 | $10.53 | $9.70 | $10.21 | +3.03% | 87,382,000 |
| Dec 2012 | $9.56 | $10.22 | $9.18 | $9.91 | +4.76% | 56,456,500 |
| Nov 2012 | $9.30 | $9.85 | $8.91 | $9.46 | +1.61% | 83,285,500 |
| Oct 2012 | $9.71 | $10.06 | $8.90 | $9.31 | -3.32% | 85,024,100 |
| Sep 2012 | $8.96 | $10.26 | $8.91 | $9.63 | +7.48% | 93,901,100 |
| Aug 2012 | $8.27 | $9.09 | $7.96 | $8.96 | +8.87% | 81,671,900 |
| Jul 2012 | $8.70 | $8.95 | $7.71 | $8.23 | -4.86% | 130,672,600 |
| Jun 2012 | $8.35 | $8.73 | $7.44 | $8.65 | +2.00% | 136,001,600 |
| May 2012 | $9.18 | $9.44 | $8.36 | $8.48 | -7.63% | 97,947,400 |
| Apr 2012 | $10.33 | $10.61 | $8.83 | $9.18 | -11.56% | 141,420,800 |
| Mar 2012 | $9.46 | $10.99 | $9.11 | $10.38 | +10.43% | 131,689,600 |
| Feb 2012 | $8.92 | $9.74 | $8.81 | $9.40 | +7.67% | 87,510,800 |
| Jan 2012 | $8.20 | $9.36 | $8.04 | $8.73 | +9.13% | 95,728,100 |
| Dec 2011 | $7.65 | $8.33 | $7.16 | $8.00 | +3.90% | 83,715,100 |
| Nov 2011 | $6.71 | $7.71 | $6.51 | $7.70 | +10.16% | 106,190,000 |
| Oct 2011 | $6.05 | $7.38 | $5.38 | $6.99 | +17.28% | 135,152,900 |
| Sep 2011 | $7.04 | $7.10 | $5.91 | $5.96 | -15.34% | 98,290,200 |
| Aug 2011 | $9.08 | $9.15 | $6.26 | $7.04 | -21.69% | 111,987,600 |
| Jul 2011 | $9.54 | $10.19 | $8.80 | $8.99 | -5.77% | 98,510,700 |
| Jun 2011 | $10.50 | $10.51 | $9.33 | $9.54 | -9.23% | 79,791,500 |
| May 2011 | $11.00 | $11.25 | $10.10 | $10.51 | -4.02% | 59,884,900 |
| Apr 2011 | $11.45 | $11.70 | $9.98 | $10.95 | -2.32% | 64,476,200 |
| Mar 2011 | $11.53 | $11.72 | $10.81 | $11.21 | -2.52% | 61,631,000 |
| Feb 2011 | $11.42 | $11.95 | $10.98 | $11.50 | +1.50% | 54,888,500 |
| Jan 2011 | $11.93 | $12.67 | $11.14 | $11.33 | -3.82% | 94,189,700 |
| Dec 2010 | $9.77 | $12.09 | $9.67 | $11.78 | +23.09% | 109,866,400 |
| Nov 2010 | $10.13 | $10.75 | $9.32 | $9.57 | -5.15% | 84,232,700 |
| Oct 2010 | $11.57 | $11.88 | $9.56 | $10.09 | -11.57% | 120,942,100 |
| Sep 2010 | $10.22 | $11.61 | $10.10 | $11.41 | +13.19% | 62,034,400 |
| Aug 2010 | $11.62 | $11.89 | $9.80 | $10.08 | -12.12% | 62,743,200 |
| Jul 2010 | $11.43 | $12.52 | $10.76 | $11.47 | +0.17% | 75,372,500 |
| Jun 2010 | $12.33 | $12.70 | $11.31 | $11.45 | -8.03% | 62,862,300 |
| May 2010 | $14.22 | $14.41 | $12.01 | $12.45 | -12.01% | 70,022,900 |
| Apr 2010 | $14.13 | $15.86 | $13.67 | $14.15 | +0.71% | 85,747,200 |
| Mar 2010 | $12.79 | $14.61 | $12.58 | $14.05 | +9.77% | 68,284,400 |
| Feb 2010 | $12.73 | $13.24 | $12.19 | $12.80 | -1.16% | 62,590,200 |
| Jan 2010 | $13.52 | $14.34 | $12.80 | $12.95 | -3.36% | 77,688,700 |
| Dec 2009 | $13.63 | $14.27 | $13.30 | $13.40 | -1.11% | 60,072,400 |
| Nov 2009 | $11.88 | $13.61 | $11.53 | $13.55 | +14.54% | 59,950,900 |
| Oct 2009 | $13.10 | $14.40 | $11.72 | $11.83 | -10.58% | 68,853,700 |
| Sep 2009 | $13.29 | $14.82 | $12.25 | $13.23 | -1.12% | 55,020,300 |
| Aug 2009 | $12.97 | $14.10 | $12.57 | $13.38 | +4.37% | 59,223,200 |
| Jul 2009 | $11.88 | $12.89 | $10.96 | $12.82 | +6.83% | 83,371,000 |
| Jun 2009 | $12.26 | $13.63 | $11.45 | $12.00 | -1.15% | 89,664,100 |
| May 2009 | $11.45 | $13.96 | $10.33 | $12.14 | +5.47% | 97,242,700 |
| Apr 2009 | $10.46 | $13.49 | $10.25 | $11.51 | +7.17% | 141,965,100 |
| Mar 2009 | $8.79 | $11.35 | $7.50 | $10.74 | +17.12% | 139,382,000 |
| Feb 2009 | $9.32 | $10.82 | $7.88 | $9.17 | -3.68% | 119,015,900 |
| Jan 2009 | $10.71 | $11.41 | $6.95 | $9.52 | -9.93% | 109,228,500 |
| Dec 2008 | $10.13 | $11.00 | $8.50 | $10.57 | -1.12% | 67,661,800 |
| Nov 2008 | $11.44 | $12.25 | $7.30 | $10.69 | -10.24% | 92,252,800 |
| Oct 2008 | $9.58 | $12.40 | $6.89 | $11.91 | +27.24% | 153,464,000 |
| Sep 2008 | $11.90 | $15.20 | $6.41 | $9.36 | -16.65% | 157,994,500 |
| Aug 2008 | $9.70 | $12.28 | $8.89 | $11.23 | +19.47% | 112,822,400 |
| Jul 2008 | $7.25 | $11.12 | $4.52 | $9.40 | +26.51% | 223,592,300 |
| Jun 2008 | $9.64 | $10.34 | $7.15 | $7.43 | -22.52% | 122,220,100 |
| May 2008 | $10.74 | $11.80 | $8.86 | $9.59 | -11.20% | 101,712,400 |
| Apr 2008 | $14.15 | $15.22 | $10.55 | $10.80 | -22.91% | 120,456,600 |
| Mar 2008 | $16.24 | $19.00 | $13.95 | $14.01 | -13.73% | 57,551,500 |
| Feb 2008 | $20.98 | $22.44 | $16.20 | $16.24 | -25.02% | 47,847,200 |
| Jan 2008 | $18.05 | $22.20 | $14.79 | $21.66 | +19.34% | 69,239,500 |
| Dec 2007 | $22.37 | $23.82 | $17.65 | $18.15 | -17.80% | 44,465,700 |
| Nov 2007 | $25.61 | $25.61 | $19.31 | $22.08 | -15.34% | 56,823,800 |
| Oct 2007 | $26.66 | $28.57 | $23.51 | $26.08 | -2.18% | 51,463,600 |
| Sep 2007 | $31.07 | $31.29 | $22.74 | $26.66 | -13.10% | 30,740,400 |
| Aug 2007 | $31.25 | $36.96 | $27.65 | $30.68 | -3.28% | 74,627,800 |
| Jul 2007 | $39.10 | $39.40 | $31.68 | $31.72 | -18.67% | 46,484,200 |
| Jun 2007 | $40.36 | $40.66 | $37.94 | $39.00 | -3.20% | 27,130,700 |
| May 2007 | $39.35 | $40.86 | $39.02 | $40.29 | +2.75% | 23,854,300 |
| Apr 2007 | $41.44 | $41.46 | $38.43 | $39.21 | -5.59% | 39,694,500 |
| Mar 2007 | $42.65 | $43.34 | $38.20 | $41.53 | -3.75% | 26,566,200 |
| Feb 2007 | $43.45 | $45.44 | $42.49 | $43.15 | -1.03% | 20,344,700 |
| Jan 2007 | $41.93 | $44.05 | $39.75 | $43.60 | +4.36% | 26,243,100 |
| Dec 2006 | $39.90 | $42.00 | $39.61 | $41.78 | +4.82% | 11,340,400 |
| Nov 2006 | $39.38 | $40.35 | $38.65 | $39.86 | +1.37% | 11,300,900 |
| Oct 2006 | $38.27 | $39.71 | $37.85 | $39.32 | +3.45% | 17,112,900 |
| Sep 2006 | $38.30 | $39.46 | $37.79 | $38.01 | -0.45% | 12,983,100 |
| Aug 2006 | $41.90 | $42.86 | $37.80 | $38.18 | -8.88% | 18,409,900 |
| Jul 2006 | $40.32 | $41.90 | $38.78 | $41.90 | +4.23% | 12,262,300 |
| Jun 2006 | $39.96 | $40.85 | $38.22 | $40.20 | +0.60% | 14,669,600 |
| May 2006 | $42.17 | $42.40 | $39.64 | $39.96 | -5.80% | 15,302,200 |
| Apr 2006 | $41.83 | $43.07 | $40.21 | $42.42 | +1.85% | 15,668,800 |
| Mar 2006 | $39.15 | $41.87 | $38.68 | $41.65 | +6.49% | 18,380,200 |
| Feb 2006 | $38.04 | $40.38 | $37.90 | $39.11 | +3.27% | 12,075,700 |
| Jan 2006 | $38.95 | $40.89 | $37.10 | $37.87 | -1.48% | 16,652,100 |
| Dec 2005 | $39.00 | $39.97 | $38.18 | $38.44 | -1.23% | 13,471,000 |
| Nov 2005 | $38.80 | $40.04 | $37.89 | $38.92 | +0.62% | 13,173,200 |
| Oct 2005 | $36.70 | $38.91 | $34.78 | $38.68 | +6.41% | 19,957,300 |
| Sep 2005 | $39.20 | $39.85 | $35.95 | $36.35 | -6.99% | 19,079,000 |
| Aug 2005 | $40.79 | $41.18 | $38.42 | $39.08 | -4.19% | 15,642,100 |
| Jul 2005 | $42.20 | $44.80 | $40.57 | $40.79 | -3.34% | 15,971,500 |
| Jun 2005 | $42.24 | $43.45 | $40.87 | $42.20 | -0.07% | 10,917,400 |
| May 2005 | $41.70 | $42.47 | $40.00 | $42.23 | +1.69% | 13,252,200 |
| Apr 2005 | $40.96 | $42.27 | $38.66 | $41.53 | +1.81% | 16,535,300 |
| Mar 2005 | $42.50 | $44.42 | $39.89 | $40.79 | -4.14% | 18,460,900 |
| Feb 2005 | $42.47 | $44.70 | $41.96 | $42.55 | -0.05% | 13,031,500 |
| Jan 2005 | $43.25 | $43.74 | $42.00 | $42.57 | -1.25% | 15,944,600 |
| Dec 2004 | $43.98 | $44.23 | $42.10 | $43.11 | -1.35% | 19,401,800 |
| Nov 2004 | $43.45 | $45.03 | $42.75 | $43.70 | +0.97% | 12,422,500 |
| Oct 2004 | $43.50 | $43.73 | $40.79 | $43.28 | -0.18% | 14,359,100 |
| Sep 2004 | $45.57 | $45.90 | $42.72 | $43.36 | -4.64% | 10,702,000 |
| Aug 2004 | $43.27 | $45.50 | $42.75 | $45.47 | +4.89% | 8,573,100 |
| Jul 2004 | $45.66 | $45.84 | $43.25 | $43.35 | -4.66% | 11,126,100 |
| Jun 2004 | $46.34 | $46.51 | $43.61 | $45.47 | -2.36% | 13,850,100 |
| May 2004 | $43.96 | $46.95 | $43.26 | $46.57 | +5.94% | 12,429,200 |
| Apr 2004 | $47.80 | $48.23 | $42.89 | $43.96 | -7.84% | 15,602,200 |
| Mar 2004 | $46.24 | $48.65 | $45.01 | $47.70 | +3.16% | 18,389,800 |
| Feb 2004 | $44.37 | $46.32 | $43.25 | $46.24 | +4.10% | 14,307,300 |
| Jan 2004 | $44.07 | $46.60 | $41.85 | $44.42 | +0.73% | 22,423,700 |
| Dec 2003 | $44.85 | $45.67 | $42.00 | $44.10 | -1.12% | 15,931,400 |
| Nov 2003 | $45.56 | $46.70 | $43.09 | $44.60 | -1.68% | 10,676,900 |
| Oct 2003 | $42.71 | $45.60 | $42.39 | $45.36 | +6.83% | 14,708,800 |
| Sep 2003 | $41.35 | $43.50 | $38.34 | $42.46 | +2.68% | 21,918,300 |
| Aug 2003 | $42.50 | $42.75 | $39.68 | $41.35 | -3.61% | 14,964,900 |
| Jul 2003 | $43.91 | $45.08 | $41.76 | $42.90 | -2.30% | 18,180,100 |
| Jun 2003 | $46.86 | $48.50 | $43.60 | $43.91 | -6.09% | 14,496,300 |
| May 2003 | $43.80 | $46.82 | $42.79 | $46.76 | +6.76% | 15,254,000 |
| Apr 2003 | $39.90 | $44.33 | $38.99 | $43.80 | +10.30% | 16,448,900 |
| Mar 2003 | $38.55 | $40.12 | $36.28 | $39.71 | +3.98% | 13,603,000 |
| Feb 2003 | $37.48 | $38.99 | $36.12 | $38.19 | +1.84% | 10,985,000 |
| Jan 2003 | $36.30 | $38.35 | $35.58 | $37.50 | +4.34% | 9,360,800 |
| Dec 2002 | $37.50 | $37.66 | $35.26 | $35.94 | -2.55% | 7,158,200 |
| Nov 2002 | $37.00 | $38.30 | $34.24 | $36.88 | -0.54% | 7,363,200 |
| Oct 2002 | $34.75 | $37.95 | $29.76 | $37.08 | +6.95% | 14,900,400 |
| Sep 2002 | $38.20 | $38.92 | $33.66 | $34.67 | -9.48% | 9,451,900 |
| Aug 2002 | $37.43 | $39.86 | $34.67 | $38.30 | +2.32% | 8,728,900 |
| Jul 2002 | $38.25 | $38.80 | $30.85 | $37.43 | -2.27% | 11,298,000 |
| Jun 2002 | $38.93 | $39.35 | $35.90 | $38.30 | -1.67% | 9,036,000 |
| May 2002 | $38.60 | $41.00 | $37.40 | $38.95 | +0.75% | 31,917,900 |
| Apr 2002 | $35.00 | $38.83 | $34.44 | $38.66 | +10.30% | 13,024,500 |
| Mar 2002 | $34.50 | $36.19 | $34.48 | $35.05 | +1.59% | 8,475,800 |
| Feb 2002 | $34.12 | $35.74 | $32.70 | $34.50 | +1.11% | 8,298,100 |
| Jan 2002 | $36.41 | $36.41 | $33.00 | $34.12 | -5.90% | 10,293,400 |
| Dec 2001 | $35.80 | $36.99 | $35.53 | $36.26 | +0.78% | 5,517,900 |
| Nov 2001 | $34.55 | $36.98 | $34.30 | $35.98 | +4.14% | 9,609,600 |
| Oct 2001 | $37.00 | $37.49 | $30.90 | $34.55 | -6.62% | 17,054,300 |
| Sep 2001 | $32.10 | $37.13 | $30.75 | $37.00 | +14.87% | 12,463,700 |
| Aug 2001 | $34.38 | $34.98 | $31.55 | $32.21 | -6.37% | 6,634,800 |
| Jul 2001 | $34.50 | $36.25 | $31.36 | $34.40 | -0.89% | 7,470,100 |
| Jun 2001 | $35.59 | $36.80 | $33.26 | $34.71 | -2.50% | 7,693,900 |
| May 2001 | $32.67 | $35.70 | $32.40 | $35.60 | +8.97% | 7,314,000 |
| Apr 2001 | $30.90 | $33.00 | $29.80 | $32.67 | +5.73% | 7,330,400 |
| Mar 2001 | $31.00 | $33.00 | $27.96 | $30.90 | -0.32% | 10,995,700 |
| Feb 2001 | $31.50 | $33.65 | $29.70 | $31.00 | -3.88% | 8,701,200 |
| Jan 2001 | $28.69 | $32.25 | $27.13 | $32.25 | +11.45% | 9,368,700 |
| Dec 2000 | $25.00 | $29.31 | $24.38 | $28.94 | +14.60% | 7,892,600 |
| Nov 2000 | $22.81 | $25.25 | $21.63 | $25.25 | +9.78% | 5,792,700 |
| Oct 2000 | $20.63 | $23.13 | $18.75 | $23.00 | +12.88% | 7,963,200 |
| Sep 2000 | $22.13 | $22.56 | $19.19 | $20.38 | -7.39% | 6,526,100 |
| Aug 2000 | $18.38 | $22.25 | $18.13 | $22.00 | +20.55% | 7,407,900 |
| Jul 2000 | $17.13 | $18.94 | $16.94 | $18.25 | +10.08% | 5,615,700 |
| Jun 2000 | $20.56 | $22.38 | $16.56 | $16.58 | -19.13% | 7,173,000 |
| May 2000 | $19.13 | $20.56 | $17.81 | $20.50 | +7.89% | 6,428,400 |
| Apr 2000 | $20.19 | $20.88 | $18.19 | $19.00 | -6.46% | 7,238,300 |
| Mar 2000 | $17.50 | $20.31 | $15.94 | $20.31 | +17.75% | 15,706,000 |
| Feb 2000 | $26.25 | $26.31 | $16.25 | $17.25 | -33.97% | 12,836,300 |
| Jan 2000 | $28.81 | $28.81 | $23.69 | $26.13 | -8.33% | 8,888,800 |
| Dec 1999 | $32.38 | $32.50 | $27.38 | $28.50 | -13.31% | 8,488,100 |
| Nov 1999 | $33.88 | $36.31 | $30.63 | $32.88 | -3.31% | 6,413,000 |
| Oct 1999 | $28.25 | $34.75 | $27.50 | $34.00 | +20.89% | 10,234,300 |
| Sep 1999 | $32.00 | $33.19 | $27.44 | $28.13 | -12.11% | 8,661,600 |
| Aug 1999 | $36.50 | $36.50 | $31.44 | $32.00 | -12.63% | 5,676,200 |
| Jul 1999 | $38.44 | $39.94 | $35.56 | $36.63 | -4.40% | 6,142,200 |
| Jun 1999 | $41.44 | $41.63 | $36.88 | $38.31 | -6.98% | 7,270,800 |
| May 1999 | $43.63 | $45.38 | $38.25 | $41.19 | -4.49% | 6,605,300 |
| Apr 1999 | $37.13 | $43.88 | $36.63 | $43.13 | +17.75% | 9,084,200 |
| Mar 1999 | $37.81 | $41.19 | $36.63 | $36.63 | -3.78% | 9,851,700 |
| Feb 1999 | $36.38 | $39.44 | $36.13 | $38.06 | +4.10% | 9,901,500 |
| Jan 1999 | $37.94 | $39.13 | $34.88 | $36.56 | -3.94% | 7,782,100 |
| Dec 1998 | $33.50 | $38.38 | $32.75 | $38.06 | +13.62% | 9,723,700 |
| Nov 1998 | $32.13 | $35.31 | $31.63 | $33.50 | +5.72% | 8,182,500 |
| Oct 1998 | $27.50 | $32.63 | $24.50 | $31.69 | +16.02% | 11,650,300 |
| Sep 1998 | $24.38 | $29.75 | $24.00 | $27.31 | +14.70% | 7,997,900 |
| Aug 1998 | $31.25 | $31.38 | $23.38 | $23.81 | -24.10% | 6,530,800 |
| Jul 1998 | $31.63 | $34.38 | $30.75 | $31.38 | -0.59% | 7,422,300 |
| Jun 1998 | $31.63 | $32.63 | $28.94 | $31.56 | -0.59% | 9,894,600 |
| May 1998 | $34.25 | $35.00 | $31.00 | $31.75 | -7.80% | 5,019,200 |
| Apr 1998 | $32.38 | $36.25 | $32.00 | $34.44 | +7.20% | 11,929,300 |
| Mar 1998 | $32.00 | $33.38 | $31.00 | $32.13 | +0.78% | 6,475,600 |
| Feb 1998 | $30.00 | $32.38 | $29.63 | $31.88 | +8.28% | 9,271,300 |
| Jan 1998 | $33.25 | $33.44 | $28.16 | $29.44 | -11.80% | 11,664,600 |
| Dec 1997 | $29.88 | $34.81 | $29.88 | $33.38 | +12.30% | 12,980,400 |
| Nov 1997 | $28.94 | $30.88 | $27.69 | $29.72 | +3.15% | 5,552,800 |
| Oct 1997 | $28.50 | $30.38 | $27.19 | $28.81 | +1.10% | 11,024,200 |
| Sep 1997 | $26.50 | $29.38 | $26.50 | $28.50 | +7.04% | 11,374,600 |
| Aug 1997 | $25.97 | $27.06 | $25.19 | $26.63 | +2.40% | 8,645,000 |
| Jul 1997 | $24.00 | $26.44 | $23.88 | $26.00 | +8.33% | 9,403,400 |
| Jun 1997 | $22.56 | $25.00 | $22.38 | $24.00 | +6.37% | 9,434,200 |
| May 1997 | $21.81 | $22.88 | $21.31 | $22.56 | +4.03% | 6,855,600 |
| Apr 1997 | $21.25 | $22.63 | $20.63 | $21.69 | +2.66% | 18,028,400 |
| Mar 1997 | $23.31 | $24.81 | $21.13 | $21.13 | -9.63% | 15,039,800 |
| Feb 1997 | $20.44 | $24.75 | $20.25 | $23.38 | +15.43% | 16,838,000 |
| Jan 1997 | $18.75 | $20.44 | $18.38 | $20.25 | +8.00% | 8,305,400 |
| Dec 1996 | $19.25 | $19.44 | $17.50 | $18.75 | -2.60% | 12,301,200 |
| Nov 1996 | $18.19 | $19.38 | $17.75 | $19.25 | +5.84% | 7,904,400 |
| Oct 1996 | $16.63 | $18.38 | $16.50 | $18.19 | +9.60% | 8,931,600 |
| Sep 1996 | $17.00 | $17.13 | $16.19 | $16.59 | -2.75% | 7,125,000 |
| Aug 1996 | $14.88 | $17.25 | $14.75 | $17.06 | +15.68% | 9,648,200 |
| Jul 1996 | $15.31 | $15.81 | $14.25 | $14.75 | -3.67% | 8,628,200 |
| Jun 1996 | $16.88 | $16.88 | $15.13 | $15.31 | -8.92% | 6,917,200 |
| May 1996 | $16.50 | $17.25 | $16.00 | $16.81 | +1.89% | 7,894,800 |
| Apr 1996 | $16.63 | $17.56 | $15.25 | $16.50 | 0.00% | 11,577,800 |
| Mar 1996 | $15.88 | $17.00 | $15.38 | $16.50 | +4.76% | 9,545,000 |
| Feb 1996 | $15.25 | $16.50 | $15.00 | $15.75 | +3.28% | 12,919,600 |
| Jan 1996 | $15.13 | $15.31 | $14.50 | $15.25 | +0.83% | 10,957,600 |
| Dec 1995 | $15.19 | $15.44 | $14.56 | $15.13 | 0.00% | 8,850,800 |
| Nov 1995 | $13.50 | $15.19 | $13.38 | $15.13 | +13.08% | 15,286,400 |
| Oct 1995 | $13.88 | $14.50 | $13.31 | $13.38 | -3.60% | 11,453,600 |
| Sep 1995 | $13.25 | $13.94 | $13.17 | $13.88 | +4.72% | 9,962,400 |
| Aug 1995 | $12.31 | $13.31 | $12.19 | $13.25 | +7.61% | 12,410,000 |
| Jul 1995 | $11.63 | $12.31 | $11.50 | $12.31 | +6.20% | 12,682,400 |
| Jun 1995 | $10.88 | $11.63 | $10.88 | $11.59 | +5.70% | 13,194,400 |
| May 1995 | $10.50 | $11.13 | $10.31 | $10.97 | +3.24% | 15,676,800 |
| Apr 1995 | $10.44 | $10.75 | $10.38 | $10.63 | +1.80% | 9,067,600 |
| Mar 1995 | $10.44 | $10.75 | $10.31 | $10.44 | +0.60% | 6,500,000 |
| Feb 1995 | $9.94 | $10.69 | $9.81 | $10.38 | +5.40% | 6,270,400 |
| Jan 1995 | $10.19 | $10.25 | $9.81 | $9.84 | -3.37% | 9,159,600 |
| Dec 1994 | $10.56 | $10.69 | $9.94 | $10.19 | -4.68% | 3,990,000 |
| Nov 1994 | $11.75 | $11.88 | $10.19 | $10.69 | -9.04% | 13,535,200 |
| Oct 1994 | $11.25 | $11.88 | $10.94 | $11.75 | +4.44% | 8,673,600 |
| Sep 1994 | $11.81 | $11.88 | $11.06 | $11.25 | -5.26% | 11,289,600 |
| Aug 1994 | $11.31 | $11.94 | $11.19 | $11.88 | +4.97% | 8,566,800 |
| Jul 1994 | $10.94 | $11.31 | $10.88 | $11.31 | +3.43% | 5,769,200 |
| Jun 1994 | $10.69 | $11.38 | $10.50 | $10.94 | +3.40% | 9,417,200 |
| May 1994 | $10.50 | $10.75 | $10.25 | $10.58 | +0.74% | 6,391,600 |
| Apr 1994 | $9.50 | $10.50 | $9.38 | $10.50 | +9.80% | 6,703,600 |
| Mar 1994 | $9.56 | $10.00 | $9.50 | $9.56 | 0.00% | 4,452,000 |
| Feb 1994 | $9.63 | $9.94 | $9.38 | $9.56 | -0.65% | 6,239,600 |
| Jan 1994 | $9.63 | $9.69 | $9.25 | $9.63 | 0.00% | 7,489,600 |
| Dec 1993 | $9.44 | $9.69 | $9.13 | $9.63 | +3.36% | 6,786,000 |
| Nov 1993 | $9.44 | $9.88 | $9.00 | $9.31 | -1.97% | 10,547,600 |
| Oct 1993 | $10.00 | $10.25 | $8.97 | $9.50 | -5.00% | 9,999,600 |
| Sep 1993 | $9.88 | $10.13 | $9.75 | $10.00 | +1.27% | 8,641,600 |
| Aug 1993 | $10.63 | $10.88 | $9.63 | $9.88 | -8.14% | 9,976,800 |
| Jul 1993 | $10.19 | $10.75 | $9.75 | $10.75 | +6.17% | 8,953,600 |
| Jun 1993 | $9.81 | $10.44 | $9.38 | $10.13 | +2.53% | 6,613,600 |
| May 1993 | $10.31 | $10.50 | $9.56 | $9.88 | -3.07% | 7,544,800 |
| Apr 1993 | $10.81 | $11.81 | $9.81 | $10.19 | -5.78% | 10,645,600 |
| Mar 1993 | $10.28 | $10.88 | $10.16 | $10.81 | +5.17% | 5,959,600 |
| Feb 1993 | $9.97 | $10.88 | $9.97 | $10.28 | +2.17% | 6,008,400 |
| Jan 1993 | $9.16 | $10.13 | $8.94 | $10.06 | +9.52% | 9,242,400 |
| Dec 1992 | $9.19 | $9.25 | $8.75 | $9.19 | 0.00% | 10,010,800 |
| Nov 1992 | $9.19 | $9.31 | $8.88 | $9.19 | -1.34% | 6,732,000 |
| Oct 1992 | $8.88 | $9.31 | $8.63 | $9.31 | +3.47% | 6,141,600 |
| Sep 1992 | $8.50 | $9.00 | $8.25 | $9.00 | +6.67% | 7,653,200 |
| Aug 1992 | $9.06 | $9.06 | $8.44 | $8.44 | -7.53% | 4,245,200 |
| Jul 1992 | $9.13 | $9.50 | $8.81 | $9.13 | 0.00% | 7,374,800 |
| Jun 1992 | $8.63 | $9.38 | $8.19 | $9.13 | +4.66% | 8,176,800 |
| May 1992 | $8.58 | $8.83 | $8.50 | $8.72 | +1.09% | 5,886,400 |
| Apr 1992 | $8.67 | $8.92 | $8.13 | $8.63 | -0.96% | 18,069,000 |
| Mar 1992 | $7.98 | $8.75 | $7.58 | $8.71 | +9.14% | 8,087,400 |
| Feb 1992 | $7.50 | $8.13 | $7.38 | $7.98 | +5.51% | 8,502,600 |
| Jan 1992 | $6.88 | $7.75 | $6.56 | $7.56 | +9.34% | 10,993,200 |
| Dec 1991 | $6.15 | $6.92 | $6.02 | $6.92 | +11.79% | 5,038,800 |
| Nov 1991 | $6.50 | $6.54 | $5.98 | $6.19 | -5.41% | 7,282,200 |
| Oct 1991 | $5.96 | $6.56 | $5.96 | $6.54 | +9.79% | 10,117,800 |
| Sep 1991 | $6.50 | $6.50 | $5.88 | $5.96 | -7.44% | 6,154,800 |
| Aug 1991 | $5.83 | $6.50 | $5.71 | $6.44 | +10.36% | 16,281,000 |
| Jul 1991 | $5.19 | $5.83 | $5.19 | $5.83 | +11.55% | 10,885,800 |
| Jun 1991 | $5.00 | $5.23 | $4.83 | $5.23 | +4.58% | 8,070,600 |
| May 1991 | $4.77 | $5.04 | $4.75 | $5.00 | +3.90% | 13,485,000 |
| Apr 1991 | $4.27 | $5.02 | $4.27 | $4.81 | +12.68% | 4,387,200 |
| Mar 1991 | $4.06 | $4.38 | $4.06 | $4.27 | +4.59% | 2,863,200 |
| Feb 1991 | $3.90 | $4.40 | $3.88 | $4.08 | +5.38% | 4,770,000 |
| Jan 1991 | $3.77 | $3.88 | $3.58 | $3.88 | +2.76% | 4,362,000 |
| Dec 1990 | $3.71 | $3.85 | $3.65 | $3.77 | +2.84% | 5,088,600 |
| Nov 1990 | $3.13 | $3.79 | $3.08 | $3.67 | +18.12% | 5,857,200 |
| Oct 1990 | $3.08 | $3.27 | $2.96 | $3.10 | +1.36% | 4,898,400 |
| Sep 1990 | $3.75 | $3.75 | $3.02 | $3.06 | -18.33% | 2,893,200 |
| Aug 1990 | $3.92 | $3.92 | $3.48 | $3.75 | -3.23% | 2,566,800 |
| Jul 1990 | $3.63 | $4.02 | $3.58 | $3.88 | +6.90% | 3,995,400 |
| Jun 1990 | $3.83 | $4.17 | $3.63 | $3.63 | -5.43% | 4,107,600 |
| May 1990 | $3.90 | $4.02 | $3.69 | $3.83 | -2.13% | 4,622,400 |
| Apr 1990 | $3.96 | $4.10 | $3.54 | $3.92 | -2.08% | 4,728,000 |
| Mar 1990 | $4.29 | $4.35 | $3.67 | $4.00 | -6.80% | 2,698,200 |
| Feb 1990 | $4.10 | $4.38 | $4.10 | $4.29 | +5.10% | 4,299,000 |
| Jan 1990 | $4.15 | $4.52 | $4.04 | $4.08 | -1.51% | 5,551,200 |
| Dec 1989 | $4.52 | $4.54 | $3.94 | $4.15 | -8.29% | 5,119,200 |
| Nov 1989 | $4.46 | $4.58 | $4.42 | $4.52 | +1.40% | 2,035,200 |
| Oct 1989 | $4.56 | $4.71 | $4.40 | $4.46 | -2.28% | 12,143,400 |
| Sep 1989 | $4.69 | $4.71 | $4.50 | $4.56 | -2.67% | 1,896,600 |
| Aug 1989 | $4.38 | $4.77 | $4.38 | $4.69 | +8.17% | 5,181,600 |
| Jul 1989 | $4.33 | $4.38 | $4.00 | $4.33 | 0.00% | 8,603,400 |
| Jun 1989 | $4.73 | $4.96 | $4.31 | $4.33 | -8.37% | 8,473,800 |
| May 1989 | $4.52 | $4.75 | $4.48 | $4.73 | +4.61% | 3,312,600 |
| Apr 1989 | $4.44 | $4.69 | $4.31 | $4.52 | +1.88% | 2,371,800 |
| Mar 1989 | $4.19 | $4.44 | $4.19 | $4.44 | +5.97% | 3,726,000 |
| Feb 1989 | $4.19 | $4.46 | $4.15 | $4.19 | 0.00% | 2,603,400 |
| Jan 1989 | $4.08 | $4.23 | $3.90 | $4.19 | +2.55% | 3,750,600 |
| Dec 1988 | $4.46 | $4.50 | $3.96 | $4.08 | -8.41% | 2,322,000 |
| Nov 1988 | $4.63 | $4.63 | $4.44 | $4.46 | -3.60% | 2,504,400 |
| Oct 1988 | $4.75 | $4.83 | $4.60 | $4.63 | -2.63% | 1,829,400 |
| Sep 1988 | $4.33 | $4.81 | $4.31 | $4.75 | +9.61% | 5,010,600 |
| Aug 1988 | $4.17 | $4.35 | $4.17 | $4.33 | +4.00% | 3,558,000 |
| Jul 1988 | $4.31 | $4.31 | $4.15 | $4.17 | -3.38% | 2,628,600 |
| Jun 1988 | $4.04 | $4.31 | $4.04 | $4.31 | +6.70% | 3,499,200 |
| May 1988 | $3.98 | $4.04 | $3.58 | $4.04 | +1.57% | 3,216,600 |
| Apr 1988 | $4.50 | $4.56 | $3.96 | $3.98 | -11.57% | 2,544,000 |
| Mar 1988 | $4.15 | $4.52 | $4.10 | $4.50 | +8.54% | 2,922,600 |
| Feb 1988 | $3.83 | $4.23 | $3.83 | $4.15 | +8.15% | 4,334,400 |
| Jan 1988 | $3.71 | $3.92 | $3.69 | $3.83 | +3.37% | 3,861,600 |
| Dec 1987 | $3.65 | $3.75 | $3.27 | $3.71 | +1.13% | 5,496,600 |
| Nov 1987 | $3.88 | $3.98 | $3.63 | $3.67 | -5.38% | 3,086,400 |
| Oct 1987 | $5.23 | $5.33 | $3.65 | $3.88 | -25.90% | 2,621,400 |
| Sep 1987 | $5.92 | $5.94 | $5.19 | $5.23 | -11.62% | 2,644,800 |
| Aug 1987 | $5.29 | $6.02 | $5.27 | $5.92 | +11.81% | 7,109,400 |
| Jul 1987 | $5.04 | $5.31 | $5.04 | $5.29 | +4.96% | 4,753,800 |
| Jun 1987 | $4.96 | $5.15 | $4.85 | $5.04 | +1.68% | 2,539,800 |
| May 1987 | $5.00 | $5.02 | $4.83 | $4.96 | -0.83% | 3,006,600 |
| Apr 1987 | $5.21 | $5.27 | $4.83 | $5.00 | -4.00% | 4,113,600 |
| Mar 1987 | $5.54 | $5.75 | $5.15 | $5.21 | -6.02% | 5,291,400 |
| Feb 1987 | $5.21 | $5.54 | $5.21 | $5.54 | +6.83% | 3,458,400 |
| Jan 1987 | $5.15 | $5.58 | $5.04 | $5.19 | +1.22% | 6,271,800 |
| Dec 1986 | $5.83 | $5.83 | $5.13 | $5.13 | -12.14% | 4,509,600 |
| Nov 1986 | $5.96 | $6.04 | $5.79 | $5.83 | -2.10% | 4,300,200 |
| Oct 1986 | $5.58 | $6.10 | $5.42 | $5.96 | +6.71% | 8,891,400 |
| Sep 1986 | $5.50 | $5.90 | $4.77 | $5.58 | +2.29% | 9,512,400 |
| Aug 1986 | $5.50 | $5.60 | $5.02 | $5.46 | -0.76% | 5,107,200 |
| Jul 1986 | $5.96 | $6.04 | $5.50 | $5.50 | -7.69% | 3,397,200 |
| Jun 1986 | $5.92 | $5.96 | $5.69 | $5.96 | +0.70% | 3,618,600 |
| May 1986 | $5.29 | $6.06 | $5.29 | $5.92 | +11.81% | 4,042,800 |
| Apr 1986 | $5.10 | $5.35 | $5.10 | $5.29 | +4.10% | 6,790,800 |
| Mar 1986 | $5.02 | $5.21 | $4.94 | $5.08 | +1.24% | 5,660,400 |
| Feb 1986 | $4.33 | $5.06 | $4.33 | $5.02 | +15.86% | 8,408,400 |
| Jan 1986 | $4.17 | $4.42 | $4.08 | $4.33 | +4.00% | 9,180,000 |
| Dec 1985 | $4.56 | $4.58 | $3.85 | $4.17 | -8.68% | 7,565,400 |
| Nov 1985 | $4.38 | $4.74 | $4.35 | $4.56 | +4.29% | 2,390,400 |
| Oct 1985 | $4.03 | $4.39 | $4.01 | $4.38 | +8.62% | 4,007,700 |
| Sep 1985 | $4.57 | $4.61 | $3.90 | $4.03 | -11.85% | 5,787,000 |
| Aug 1985 | $4.36 | $4.61 | $4.32 | $4.57 | +4.78% | 2,158,200 |
| Jul 1985 | $4.44 | $4.76 | $4.25 | $4.36 | -1.88% | 3,806,100 |
| Jun 1985 | $4.10 | $4.69 | $4.03 | $4.44 | +8.48% | 5,561,100 |
| May 1985 | $4.18 | $4.21 | $4.07 | $4.10 | -1.99% | 5,035,500 |
| Apr 1985 | $3.94 | $4.18 | $3.94 | $4.18 | +6.36% | 5,818,500 |
| Mar 1985 | $3.69 | $3.96 | $3.57 | $3.93 | +6.39% | 4,117,500 |
| Feb 1985 | $3.63 | $3.96 | $3.63 | $3.69 | +1.91% | 5,211,900 |
| Jan 1985 | $3.31 | $3.65 | $3.22 | $3.63 | +9.67% | 9,169,200 |
| Dec 1984 | $3.40 | $3.42 | $3.31 | $3.31 | -2.86% | 3,909,600 |
| Nov 1984 | $3.31 | $3.43 | $3.31 | $3.40 | +2.94% | 1,998,000 |
| Oct 1984 | $3.14 | $3.33 | $3.14 | $3.31 | +5.31% | 1,953,000 |
| Sep 1984 | $3.17 | $3.18 | $3.08 | $3.14 | -0.88% | 2,997,000 |
| Aug 1984 | $2.68 | $3.24 | $2.65 | $3.17 | +17.53% | 7,729,200 |
| Jul 1984 | $2.68 | $2.81 | $2.65 | $2.69 | +0.51% | 4,002,300 |
| Jun 1984 | $2.40 | $2.72 | $2.40 | $2.68 | +11.57% | 3,310,200 |
| May 1984 | $2.61 | $2.74 | $2.35 | $2.40 | -7.49% | 2,405,700 |
| Apr 1984 | $2.53 | $2.65 | $2.53 | $2.60 | +2.75% | 1,221,300 |
| Mar 1984 | $2.63 | $2.65 | $2.49 | $2.53 | -3.71% | 2,792,700 |
| Feb 1984 | $2.82 | $2.83 | $2.60 | $2.63 | -6.90% | 2,339,100 |
| Jan 1984 | $2.69 | $2.86 | $2.69 | $2.82 | +4.64% | 2,131,200 |
| Dec 1983 | $2.82 | $2.93 | $2.69 | $2.69 | -3.00% | 1,444,500 |
| Nov 1983 | $2.57 | $2.81 | $2.53 | $2.78 | +8.11% | 1,408,500 |
| Oct 1983 | $2.56 | $2.68 | $2.51 | $2.57 | +1.09% | 1,568,700 |
| Sep 1983 | $2.39 | $2.64 | $2.29 | $2.54 | +6.40% | 1,593,900 |
| Aug 1983 | $2.39 | $2.42 | $2.32 | $2.39 | -2.27% | 1,278,900 |
| Jul 1983 | $2.39 | $2.65 | $2.39 | $2.44 | +2.92% | 2,099,700 |
| Jun 1983 | $2.54 | $2.64 | $2.33 | $2.38 | -6.56% | 2,575,800 |
| May 1983 | $2.60 | $2.81 | $2.54 | $2.54 | -2.14% | 2,961,900 |
| Apr 1983 | $2.25 | $2.63 | $2.19 | $2.60 | +15.44% | 5,192,100 |
| Mar 1983 | $1.96 | $2.38 | $1.94 | $2.25 | +14.90% | 5,508,900 |
| Feb 1983 | $1.99 | $2.15 | $1.93 | $1.96 | -1.40% | 5,913,000 |
| Jan 1983 | $1.92 | $2.07 | $1.92 | $1.99 | +3.62% | 4,022,100 |
| Dec 1982 | $2.08 | $2.13 | $1.82 | $1.92 | -7.38% | 1,990,800 |
| Nov 1982 | $1.97 | $2.19 | $1.97 | $2.07 | +4.93% | 2,727,900 |
| Oct 1982 | $1.68 | $2.00 | $1.68 | $1.97 | +17.36% | 3,995,100 |
| Sep 1982 | $1.65 | $1.76 | $1.65 | $1.68 | +1.68% | 4,734,000 |
| Aug 1982 | $1.61 | $1.67 | $1.50 | $1.65 | +2.59% | 3,474,000 |
| Jul 1982 | $1.68 | $1.75 | $1.61 | $1.61 | -4.13% | 3,123,000 |
| Jun 1982 | $1.68 | $1.71 | $1.58 | $1.68 | 0.00% | 2,772,000 |
| May 1982 | $1.72 | $1.78 | $1.68 | $1.68 | -2.42% | 2,181,600 |
| Apr 1982 | $1.51 | $1.75 | $1.51 | $1.72 | +13.77% | 2,714,400 |
| Mar 1982 | $1.58 | $1.60 | $1.47 | $1.51 | -4.40% | 2,030,400 |
| Feb 1982 | $1.67 | $1.68 | $1.58 | $1.58 | -5.00% | 2,502,000 |
| Jan 1982 | $1.72 | $1.75 | $1.61 | $1.67 | -3.22% | 2,003,400 |
| Dec 1981 | $1.93 | $1.94 | $1.72 | $1.72 | -10.79% | 2,128,500 |
| Nov 1981 | $1.94 | $1.97 | $1.90 | $1.93 | -2.11% | 4,591,800 |
| Oct 1981 | $1.69 | $1.99 | $1.69 | $1.97 | +16.40% | 4,404,600 |
| Sep 1981 | $1.83 | $1.83 | $1.68 | $1.69 | -8.96% | 3,780,000 |
| Aug 1981 | $1.79 | $1.89 | $1.76 | $1.86 | +3.87% | 5,877,900 |
| Jul 1981 | $1.56 | $1.82 | $1.50 | $1.79 | +15.18% | 4,287,600 |
| Jun 1981 | $1.54 | $1.69 | $1.54 | $1.56 | +7.69% | 4,573,800 |
| May 1981 | $1.49 | $1.51 | $1.40 | $1.44 | -2.81% | 1,818,900 |
| Apr 1981 | $1.49 | $1.58 | $1.47 | $1.49 | +0.94% | 2,440,800 |
| Mar 1981 | $1.33 | $1.51 | $1.33 | $1.47 | +11.59% | 4,483,800 |
| Feb 1981 | $1.43 | $1.44 | $1.32 | $1.32 | -7.77% | 1,280,700 |
| Jan 1981 | $1.42 | $1.46 | $1.40 | $1.43 | +0.98% | 1,785,600 |
| Dec 1980 | $1.42 | $1.44 | $1.33 | $1.42 | 0.00% | 2,227,500 |
| Nov 1980 | $1.43 | $1.49 | $1.40 | $1.42 | -0.97% | 1,519,200 |
| Oct 1980 | $1.42 | $1.50 | $1.42 | $1.43 | +0.98% | 1,949,400 |
| Sep 1980 | $1.50 | $1.57 | $1.42 | $1.42 | -5.55% | 1,649,700 |
| Aug 1980 | $1.38 | $1.58 | $1.38 | $1.50 | +9.09% | 3,003,300 |
| Jul 1980 | $1.39 | $1.43 | $1.35 | $1.38 | -1.00% | 1,220,400 |
| Jun 1980 | $1.28 | $1.44 | $1.28 | $1.39 | +8.70% | 1,165,500 |
| May 1980 | $1.18 | $1.33 | $1.18 | $1.28 | +9.51% | 1,682,100 |
| Apr 1980 | $1.11 | $1.22 | $1.11 | $1.17 | +7.70% | 1,526,400 |
| Mar 1980 | $1.13 | $1.18 | $1.06 | $1.08 | – | 1,157,400 |
Seasonality
FHN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | 3.4% | -8.0% | 1.9% | -3.6% | 3.4% | 2.5% | -0.2% | -0.8% | 1.6% | 7.3% | 1.1% |
| Months up | 7 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 2.5% | -2.9% | -3.6% | 9.7% | -2.9% | 6.5% | 0.0% | -5.1% | -4.7% | 1.1% | ||
| 2025 | 8.7% | -1.6% | -9.1% | -6.9% | 10.0% | 7.5% | 2.9% | 3.6% | 0.7% | -5.5% | 4.6% | 7.7% |
| 2024 | 0.6% | -1.0% | 10.3% | -3.1% | 6.2% | 0.6% | 6.1% | -0.8% | -5.5% | 11.6% | 21.9% | -4.0% |
| 2023 | 0.9% | 0.2% | -27.5% | -1.3% | -41.3% | 10.8% | 20.9% | -7.9% | -11.0% | -2.5% | 19.0% | 11.9% |
| 2022 | 4.8% | 37.2% | 0.7% | -4.7% | 2.0% | -3.6% | 2.3% | 1.2% | 1.9% | 7.0% | 1.4% | -0.8% |
| 2021 | 8.9% | 16.6% | 5.3% | 8.2% | 4.3% | -8.7% | -10.6% | 6.1% | 0.4% | 4.2% | -4.9% | 2.2% |
| 2020 | -3.4% | -16.7% | -38.6% | 12.7% | 3.0% | 8.0% | -6.9% | 3.0% | 0.3% | 10.4% | 17.4% | 5.6% |
| 2019 | 11.5% | 6.5% | -9.7% | 7.9% | -11.1% | 12.4% | 9.8% | -3.5% | 3.2% | -1.4% | 0.7% | 3.9% |
| 2018 | -0.7% | -4.1% | -0.6% | -2.8% | 1.3% | -3.2% | 0.3% | 3.0% | -5.7% | -6.5% | 2.2% | -19.5% |
| 2017 | -0.1% | -0.3% | -6.8% | -0.8% | -7.7% | 3.4% | 0.1% | -1.3% | 11.9% | -2.0% | 3.8% | 3.1% |