|
First Horizon Nat - [Ticker: FHN] | | Last Trade | 16.47 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | --0.02 (+1.00%) | Open | 16.73 | High | 16.76 | Low | 16.46 | Volume | 409,561 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 18.61 x 5,000 - 18.62 x 6,300 | Former Close | 16.49 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | FHN quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 460,700 | 28.44 | 28.44 | 26.65 | 27.02 | 00:00:00 | 2000-01-04 | 251,500 | 26.83 | 26.83 | 25.54 | 26.28 | 00:00:00 | 2000-01-05 | 416,400 | 26.52 | 26.77 | 25.72 | 26.09 | 00:00:00 | 2000-01-06 | 512,700 | 26.09 | 27.08 | 26.03 | 26.59 | 00:00:00 | 2000-01-07 | 347,100 | 26.71 | 27.14 | 26.40 | 26.83 | 00:00:00 | 2000-01-10 | 290,500 | 27.51 | 27.51 | 26.40 | 26.59 | 00:00:00 | 2000-01-11 | 244,300 | 26.52 | 26.52 | 25.48 | 25.48 | 00:00:00 | 2000-01-12 | 427,600 | 25.41 | 26.46 | 25.35 | 25.78 | 00:00:00 | 2000-01-13 | 350,300 | 26.65 | 26.65 | 26.22 | 26.59 | 00:00:00 | 2000-01-14 | 432,900 | 26.83 | 27.82 | 26.83 | 27.20 | 00:00:00 | 2000-01-18 | 408,700 | 27.02 | 27.02 | 25.97 | 26.28 | 00:00:00 | 2000-01-19 | 335,300 | 26.28 | 26.71 | 25.78 | 26.03 | 00:00:00 | 2000-01-20 | 745,600 | 25.85 | 25.85 | 24.55 | 24.67 | 00:00:00 | 2000-01-21 | 316,400 | 24.80 | 25.04 | 24.74 | 24.86 | 00:00:00 | 2000-01-24 | 579,200 | 24.92 | 24.98 | 23.50 | 23.69 | 00:00:00 | 2000-01-25 | 789,500 | 23.63 | 23.75 | 23.38 | 23.63 | 00:00:00 | 2000-01-26 | 738,700 | 23.56 | 24.37 | 23.56 | 24.37 | 00:00:00 | 2000-01-27 | 409,500 | 24.43 | 25.11 | 24.37 | 24.61 | 00:00:00 | 2000-01-28 | 409,400 | 24.55 | 24.98 | 24.30 | 24.98 | 00:00:00 | 2000-01-31 | 422,500 | 25.17 | 25.78 | 24.92 | 25.78 | 00:00:00 | 2000-02-01 | 315,400 | 25.91 | 25.97 | 25.48 | 25.60 | 00:00:00 | 2000-02-02 | 327,700 | 25.85 | 25.85 | 25.17 | 25.41 | 00:00:00 | 2000-02-03 | 506,800 | 25.35 | 25.66 | 25.11 | 25.48 | 00:00:00 | 2000-02-04 | 164,600 | 25.48 | 25.48 | 24.92 | 24.98 | 00:00:00 | 2000-02-07 | 318,800 | 25.04 | 25.17 | 24.49 | 25.04 | 00:00:00 | 2000-02-08 | 245,100 | 24.80 | 25.54 | 24.80 | 25.41 | 00:00:00 | 2000-02-09 | 216,000 | 25.41 | 25.41 | 24.61 | 24.67 | 00:00:00 | 2000-02-10 | 346,100 | 24.74 | 24.86 | 23.75 | 24.06 | 00:00:00 | 2000-02-11 | 250,600 | 24.00 | 24.49 | 23.81 | 23.93 | 00:00:00 | 2000-02-14 | 233,100 | 23.93 | 24.18 | 23.69 | 23.75 | 00:00:00 | 2000-02-15 | 232,700 | 23.87 | 24.24 | 23.63 | 23.69 | 00:00:00 | 2000-02-16 | 403,500 | 23.81 | 24.18 | 23.44 | 23.69 | 00:00:00 | 2000-02-17 | 656,000 | 24.18 | 24.24 | 23.75 | 23.93 | 00:00:00 | 2000-02-18 | 304,500 | 23.75 | 23.81 | 22.58 | 23.26 | 00:00:00 | 2000-02-22 | 370,200 | 23.50 | 23.50 | 22.45 | 22.76 | 00:00:00 | 2000-02-23 | 2,869 | 23.38 | 23.44 | 22.69 | 22.88 | 00:00:00 | 2000-02-24 | 206,300 | 22.58 | 22.70 | 22.15 | 22.33 | 00:00:00 | 2000-02-25 | 327,700 | 22.27 | 23.07 | 22.15 | 22.33 | 00:00:00 | 2000-02-28 | 288,500 | 22.39 | 23.44 | 22.33 | 23.19 | 00:00:00 | 2000-02-29 | 6,835,800 | 16.04 | 17.70 | 16.04 | 17.03 | 00:00:00 | 2000-03-01 | 1,728,700 | 17.27 | 18.20 | 17.27 | 17.33 | 00:00:00 | 2000-03-02 | 1,921,800 | 18.51 | 18.51 | 16.78 | 17.46 | 00:00:00 | 2000-03-03 | 850,900 | 17.46 | 17.77 | 16.96 | 17.15 | 00:00:00 | 2000-03-06 | 627,300 | 17.27 | 17.40 | 17.03 | 17.09 | 00:00:00 | 2000-03-07 | 588,800 | 17.03 | 17.09 | 16.53 | 16.66 | 00:00:00 | 2000-03-08 | 594,100 | 16.63 | 16.88 | 16.12 | 16.25 | 00:00:00 | 2000-03-09 | 518,300 | 16.25 | 16.31 | 15.94 | 16.19 | 00:00:00 | 2000-03-10 | 508,800 | 16.25 | 16.44 | 16.06 | 16.12 | 00:00:00 | 2000-03-13 | 522,900 | 16.37 | 16.37 | 16.00 | 16.06 | 00:00:00 | 2000-03-14 | 387,700 | 16.12 | 16.19 | 16.00 | 16.12 | 00:00:00 | 2000-03-15 | 981,600 | 16.19 | 17.25 | 15.94 | 17.06 | 00:00:00 | 2000-03-16 | 1,236,600 | 17.62 | 19.81 | 17.38 | 19.12 | 00:00:00 | 2000-03-17 | 481,300 | 18.94 | 19.25 | 18.38 | 18.56 | 00:00:00 | 2000-03-20 | 399,100 | 18.56 | 18.56 | 17.62 | 17.69 | 00:00:00 | 2000-03-21 | 497,000 | 17.69 | 18.69 | 17.69 | 18.62 | 00:00:00 | 2000-03-22 | 465,300 | 18.62 | 18.69 | 17.87 | 18.62 | 00:00:00 | 2000-03-23 | 516,500 | 18.50 | 19.37 | 18.13 | 19.19 | 00:00:00 | 2000-03-24 | 371,000 | 19.25 | 19.63 | 18.94 | 19.00 | 00:00:00 | 2000-03-27 | 518,200 | 18.94 | 18.94 | 17.69 | 18.00 | 00:00:00 | 2000-03-28 | 487,300 | 18.00 | 18.62 | 17.81 | 18.19 | 00:00:00 | 2000-03-29 | 422,600 | 18.88 | 19.12 | 18.25 | 18.88 | 00:00:00 | 2000-03-30 | 365,800 | 19.12 | 19.12 | 18.38 | 18.44 | 00:00:00 | 2000-03-31 | 714,400 | 18.62 | 20.31 | 18.50 | 20.31 | 00:00:00 | 2000-04-03 | 596,600 | 20.19 | 20.31 | 19.88 | 20.19 | 00:00:00 | 2000-04-04 | 872,700 | 20.31 | 20.87 | 18.38 | 20.00 | 00:00:00 | 2000-04-05 | 439,700 | 19.75 | 20.19 | 19.63 | 19.88 | 00:00:00 | 2000-04-06 | 525,200 | 20.12 | 20.44 | 20.06 | 20.25 | 00:00:00 | 2000-04-07 | 322,600 | 20.12 | 20.38 | 19.00 | 19.37 | 00:00:00 | 2000-04-10 | 193,400 | 19.37 | 19.56 | 19.06 | 19.56 | 00:00:00 | 2000-04-11 | 166,700 | 19.50 | 19.50 | 19.25 | 19.37 | 00:00:00 | 2000-04-12 | 574,200 | 19.12 | 20.56 | 19.12 | 20.38 | 00:00:00 | 2000-04-13 | 229,300 | 20.31 | 20.50 | 19.75 | 19.81 | 00:00:00 | 2000-04-14 | 358,600 | 19.94 | 19.94 | 18.19 | 18.44 | 00:00:00 | 2000-04-17 | 358,900 | 18.31 | 18.94 | 18.31 | 18.94 | 00:00:00 | 2000-04-18 | 374,100 | 18.94 | 19.56 | 18.75 | 19.56 | 00:00:00 | 2000-04-19 | 292,500 | 19.31 | 19.50 | 18.75 | 18.81 | 00:00:00 | 2000-04-20 | 514,500 | 18.81 | 19.37 | 18.81 | 19.31 | 00:00:00 | 2000-04-24 | 348,500 | 19.19 | 20.06 | 18.88 | 19.56 | 00:00:00 | 2000-04-25 | 345,500 | 19.37 | 20.69 | 19.37 | 20.44 | 00:00:00 | 2000-04-26 | 305,400 | 20.31 | 20.44 | 19.63 | 19.75 | 00:00:00 | 2000-04-27 | 260,700 | 19.56 | 19.56 | 19.00 | 19.19 | 00:00:00 | 2000-04-28 | 159,200 | 19.19 | 19.37 | 18.88 | 19.00 | 00:00:00 | 2000-05-01 | 297,800 | 19.12 | 19.81 | 19.06 | 19.50 | 00:00:00 | 2000-05-02 | 165,600 | 19.37 | 19.50 | 19.12 | 19.37 | 00:00:00 | 2000-05-03 | 207,800 | 19.25 | 19.25 | 18.69 | 18.75 | 00:00:00 | 2000-05-04 | 313,100 | 18.94 | 18.94 | 18.25 | 18.38 | 00:00:00 | 2000-05-05 | 216,500 | 18.44 | 18.44 | 18.06 | 18.13 | 00:00:00 | 2000-05-08 | 606,700 | 17.87 | 18.81 | 17.81 | 18.25 | 00:00:00 | 2000-05-09 | 576,800 | 18.25 | 18.69 | 18.13 | 18.56 | 00:00:00 | 2000-05-10 | 144,100 | 18.56 | 18.56 | 17.94 | 18.00 | 00:00:00 | 2000-05-11 | 259,800 | 17.94 | 18.69 | 17.94 | 18.25 | 00:00:00 | 2000-05-12 | 186,800 | 18.38 | 18.75 | 18.25 | 18.62 | 00:00:00 | 2000-05-15 | 142,600 | 18.50 | 18.81 | 18.44 | 18.81 | 00:00:00 | 2000-05-16 | 398,200 | 18.69 | 19.12 | 18.62 | 18.69 | 00:00:00 | 2000-05-17 | 287,400 | 18.69 | 18.75 | 18.44 | 18.69 | 00:00:00 | 2000-05-18 | 270,100 | 18.56 | 19.37 | 18.56 | 19.06 | 00:00:00 | 2000-05-19 | 281,200 | 18.81 | 18.94 | 18.13 | 18.25 | 00:00:00 | 2000-05-22 | 234,300 | 18.38 | 18.56 | 18.13 | 18.25 | 00:00:00 | 2000-05-23 | 502,300 | 18.25 | 19.50 | 18.13 | 19.31 | 00:00:00 | 2000-05-24 | 407,400 | 19.06 | 20.31 | 19.06 | 19.56 | 00:00:00 | 2000-05-25 | 222,600 | 19.69 | 19.94 | 19.00 | 19.25 | 00:00:00 | 2000-05-26 | 199,200 | 19.37 | 19.94 | 19.19 | 19.75 | 00:00:00 | 2000-05-30 | 148,900 | 19.88 | 20.12 | 19.69 | 20.00 | 00:00:00 | 2000-05-31 | 359,200 | 20.19 | 20.56 | 20.06 | 20.50 | 00:00:00 | 2000-06-01 | 355,700 | 20.56 | 21.50 | 20.38 | 21.31 | 00:00:00 | 2000-06-02 | 3,800 | 21.56 | 22.38 | 21.56 | 22.19 | 00:00:00 | 2000-06-05 | 494,300 | 22.12 | 22.12 | 21.38 | 21.38 | 00:00:00 | 2000-06-06 | 360,500 | 21.19 | 21.62 | 20.81 | 21.19 | 00:00:00 | 2000-06-07 | 325,700 | 20.94 | 21.31 | 20.88 | 21.00 | 00:00:00 | 2000-06-08 | 298,300 | 20.75 | 20.75 | 19.75 | 19.94 | 00:00:00 | 2000-06-09 | 4,191 | 20.19 | 20.19 | 19.00 | 19.13 | 00:00:00 | 2000-06-12 | 322,200 | 19.38 | 19.88 | 18.94 | 19.50 | 00:00:00 | 2000-06-13 | 237,700 | 19.44 | 19.69 | 19.12 | 19.50 | 00:00:00 | 2000-06-14 | 183,900 | 19.56 | 19.94 | 19.50 | 19.94 | 00:00:00 | 2000-06-15 | 492,500 | 19.88 | 19.88 | 18.62 | 18.81 | 00:00:00 | 2000-06-16 | 493,000 | 18.06 | 18.50 | 17.88 | 17.94 | 00:00:00 | 2000-06-19 | 391,800 | 18.06 | 18.75 | 18.06 | 18.56 | 00:00:00 | 2000-06-20 | 292,000 | 18.69 | 18.88 | 18.19 | 18.69 | 00:00:00 | 2000-06-21 | 327,500 | 18.62 | 18.69 | 17.62 | 18.00 | 00:00:00 | 2000-06-22 | 179,400 | 17.88 | 18.00 | 17.75 | 17.81 | 00:00:00 | 2000-06-23 | 222,100 | 17.81 | 18.12 | 17.75 | 17.81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|