|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 362,000 | 42.60 | 42.79 | 42.38 | 42.46 | 00:00:00 | | 2004-10-14 | 490,300 | 42.25 | 42.38 | 41.90 | 42.02 | 00:00:00 | | 2004-10-15 | 538,400 | 42.20 | 43.08 | 42.00 | 42.70 | 00:00:00 | | 2004-10-18 | 560,600 | 43.35 | 43.35 | 42.62 | 43.10 | 00:00:00 | | 2004-10-19 | 387,500 | 43.12 | 43.33 | 42.77 | 43.09 | 00:00:00 | | 2004-10-20 | 689,300 | 42.45 | 42.70 | 42.04 | 42.15 | 00:00:00 | | 2004-10-21 | 894,100 | 41.90 | 42.11 | 41.50 | 42.10 | 00:00:00 | | 2004-10-22 | 424,300 | 42.15 | 42.20 | 41.85 | 42.01 | 00:00:00 | | 2004-10-25 | 1,048,800 | 41.50 | 41.70 | 40.79 | 41.59 | 00:00:00 | | 2004-10-26 | 585,900 | 41.49 | 42.20 | 41.46 | 42.17 | 00:00:00 | | 2004-10-27 | 628,500 | 42.15 | 42.93 | 42.10 | 42.88 | 00:00:00 | | 2004-10-28 | 688,400 | 42.90 | 43.62 | 42.90 | 43.39 | 00:00:00 | | 2004-10-29 | 539,500 | 43.70 | 43.73 | 42.95 | 43.28 | 00:00:00 | | 2004-11-01 | 305,700 | 43.45 | 43.46 | 42.98 | 43.02 | 00:00:00 | | 2004-11-02 | 535,200 | 43.25 | 43.25 | 42.75 | 42.78 | 00:00:00 | | 2004-11-03 | 705,800 | 42.90 | 43.40 | 42.90 | 43.30 | 00:00:00 | | 2004-11-04 | 639,400 | 43.40 | 44.22 | 43.10 | 44.15 | 00:00:00 | | 2004-11-05 | 744,400 | 44.15 | 44.30 | 43.35 | 43.45 | 00:00:00 | | 2004-11-08 | 471,800 | 43.60 | 43.63 | 43.15 | 43.50 | 00:00:00 | | 2004-11-09 | 611,500 | 43.46 | 43.63 | 42.93 | 43.01 | 00:00:00 | | 2004-11-10 | 596,500 | 43.15 | 43.48 | 42.85 | 43.05 | 00:00:00 | | 2004-11-11 | 724,800 | 43.30 | 43.61 | 43.21 | 43.30 | 00:00:00 | | 2004-11-12 | 688,900 | 43.50 | 44.23 | 43.15 | 44.23 | 00:00:00 | | 2004-11-15 | 589,000 | 44.30 | 44.34 | 43.69 | 43.84 | 00:00:00 | | 2004-11-16 | 509,700 | 43.74 | 44.28 | 43.73 | 43.91 | 00:00:00 | | 2004-11-17 | 519,900 | 44.20 | 45.03 | 43.62 | 43.65 | 00:00:00 | | 2004-11-18 | 579,600 | 43.55 | 43.85 | 43.53 | 43.65 | 00:00:00 | | 2004-11-19 | 573,200 | 43.95 | 43.96 | 43.26 | 43.48 | 00:00:00 | | 2004-11-22 | 471,700 | 43.65 | 44.19 | 43.50 | 43.82 | 00:00:00 | | 2004-11-23 | 688,200 | 44.05 | 44.22 | 43.68 | 43.96 | 00:00:00 | | 2004-11-24 | 854,000 | 44.00 | 44.41 | 43.96 | 43.96 | 00:00:00 | | 2004-11-26 | 424,700 | 44.20 | 44.35 | 43.99 | 44.09 | 00:00:00 | | 2004-11-29 | 571,200 | 44.05 | 44.35 | 43.90 | 43.94 | 00:00:00 | | 2004-11-30 | 617,300 | 43.90 | 43.93 | 43.56 | 43.70 | 00:00:00 | | 2004-12-01 | 800,600 | 43.98 | 44.23 | 43.61 | 44.10 | 00:00:00 | | 2004-12-02 | 722,000 | 44.05 | 44.15 | 43.80 | 44.06 | 00:00:00 | | 2004-12-03 | 669,000 | 43.88 | 44.18 | 43.75 | 44.15 | 00:00:00 | | 2004-12-06 | 984,800 | 44.15 | 44.15 | 43.56 | 43.56 | 00:00:00 | | 2004-12-07 | 952,700 | 43.56 | 43.60 | 42.90 | 42.91 | 00:00:00 | | 2004-12-08 | 943,800 | 43.05 | 43.38 | 43.01 | 43.34 | 00:00:00 | | 2004-12-09 | 882,700 | 43.35 | 43.44 | 42.94 | 43.00 | 00:00:00 | | 2004-12-10 | 995,300 | 43.77 | 43.77 | 42.56 | 42.58 | 00:00:00 | | 2004-12-13 | 1,602,000 | 42.59 | 43.50 | 42.56 | 43.30 | 00:00:00 | | 2004-12-14 | 830,800 | 43.31 | 43.84 | 43.31 | 43.84 | 00:00:00 | | 2004-12-15 | 984,600 | 43.40 | 43.84 | 43.00 | 43.09 | 00:00:00 | | 2004-12-16 | 785,900 | 42.99 | 43.32 | 42.79 | 42.98 | 00:00:00 | | 2004-12-17 | 1,606,400 | 42.75 | 43.09 | 42.75 | 43.09 | 00:00:00 | | 2004-12-20 | 522,000 | 43.09 | 43.35 | 42.74 | 42.83 | 00:00:00 | | 2004-12-21 | 544,400 | 43.08 | 43.34 | 42.92 | 43.31 | 00:00:00 | | 2004-12-22 | 2,270,200 | 42.51 | 43.04 | 42.10 | 42.75 | 00:00:00 | | 2004-12-23 | 824,000 | 42.85 | 43.13 | 42.66 | 42.95 | 00:00:00 | | 2004-12-27 | 679,700 | 42.94 | 43.03 | 42.35 | 42.60 | 00:00:00 | | 2004-12-28 | 522,700 | 42.70 | 42.95 | 42.63 | 42.76 | 00:00:00 | | 2004-12-29 | 409,500 | 42.87 | 43.00 | 42.65 | 43.00 | 00:00:00 | | 2004-12-30 | 424,700 | 42.95 | 43.13 | 42.78 | 43.00 | 00:00:00 | | 2004-12-31 | 444,000 | 43.15 | 43.60 | 42.97 | 43.11 | 00:00:00 | | 2005-01-03 | 1,051,500 | 43.25 | 43.54 | 43.04 | 43.06 | 00:00:00 | | 2005-01-04 | 903,200 | 43.30 | 43.42 | 42.39 | 42.58 | 00:00:00 | | 2005-01-05 | 852,600 | 42.58 | 42.88 | 42.40 | 42.54 | 00:00:00 | | 2005-01-06 | 1,081,500 | 42.54 | 43.30 | 42.54 | 42.72 | 00:00:00 | | 2005-01-07 | 955,300 | 42.92 | 43.10 | 42.38 | 42.43 | 00:00:00 | | 2005-01-10 | 893,600 | 42.50 | 42.70 | 42.35 | 42.50 | 00:00:00 | | 2005-01-11 | 771,400 | 42.38 | 42.57 | 42.30 | 42.51 | 00:00:00 | | 2005-01-12 | 920,900 | 42.56 | 42.70 | 42.28 | 42.46 | 00:00:00 | | 2005-01-13 | 612,400 | 42.60 | 42.64 | 42.29 | 42.30 | 00:00:00 | | 2005-01-14 | 546,900 | 42.30 | 42.40 | 42.08 | 42.18 | 00:00:00 | | 2005-01-18 | 704,100 | 42.25 | 42.93 | 42.00 | 42.71 | 00:00:00 | | 2005-01-19 | 1,143,600 | 42.95 | 43.74 | 42.80 | 43.04 | 00:00:00 | | 2005-01-20 | 826,500 | 43.12 | 43.15 | 42.75 | 42.86 | 00:00:00 | | 2005-01-21 | 634,600 | 42.87 | 43.34 | 42.81 | 43.04 | 00:00:00 | | 2005-01-24 | 486,100 | 43.04 | 43.31 | 42.85 | 43.00 | 00:00:00 | | 2005-01-25 | 754,700 | 43.20 | 43.35 | 42.92 | 43.02 | 00:00:00 | | 2005-01-26 | 672,000 | 43.20 | 43.32 | 42.88 | 42.99 | 00:00:00 | | 2005-01-27 | 714,000 | 43.10 | 43.10 | 42.41 | 42.70 | 00:00:00 | | 2005-01-28 | 730,900 | 42.77 | 42.89 | 42.09 | 42.34 | 00:00:00 | | 2005-01-31 | 688,800 | 42.39 | 42.70 | 42.21 | 42.57 | 00:00:00 | | 2005-02-01 | 834,900 | 42.47 | 42.89 | 42.36 | 42.65 | 00:00:00 | | 2005-02-02 | 1,203,800 | 42.65 | 42.65 | 42.00 | 42.35 | 00:00:00 | | 2005-02-03 | 1,033,300 | 42.38 | 43.22 | 42.12 | 42.81 | 00:00:00 | | 2005-02-04 | 1,208,000 | 43.32 | 43.90 | 43.10 | 43.56 | 00:00:00 | | 2005-02-07 | 1,024,700 | 43.78 | 44.36 | 43.66 | 44.28 | 00:00:00 | | 2005-02-08 | 856,100 | 44.45 | 44.70 | 44.16 | 44.25 | 00:00:00 | | 2005-02-09 | 829,000 | 44.25 | 44.40 | 43.31 | 43.31 | 00:00:00 | | 2005-02-10 | 807,900 | 43.41 | 43.57 | 42.82 | 43.03 | 00:00:00 | | 2005-02-11 | 442,700 | 43.13 | 43.43 | 42.92 | 43.35 | 00:00:00 | | 2005-02-14 | 454,200 | 43.40 | 43.45 | 43.01 | 43.23 | 00:00:00 | | 2005-02-15 | 575,300 | 43.39 | 43.70 | 43.18 | 43.55 | 00:00:00 | | 2005-02-16 | 366,700 | 43.61 | 43.63 | 43.15 | 43.49 | 00:00:00 | | 2005-02-17 | 427,700 | 43.49 | 43.49 | 42.75 | 42.75 | 00:00:00 | | 2005-02-18 | 539,900 | 42.76 | 42.78 | 42.42 | 42.42 | 00:00:00 | | 2005-02-22 | 545,000 | 42.43 | 42.60 | 41.96 | 42.00 | 00:00:00 | | 2005-02-23 | 560,300 | 42.48 | 42.57 | 42.19 | 42.27 | 00:00:00 | | 2005-02-24 | 458,400 | 42.40 | 42.66 | 42.30 | 42.49 | 00:00:00 | | 2005-02-25 | 323,400 | 42.67 | 42.80 | 42.46 | 42.70 | 00:00:00 | | 2005-02-28 | 540,200 | 42.50 | 42.82 | 42.36 | 42.55 | 00:00:00 | | 2005-03-01 | 537,800 | 42.50 | 42.98 | 42.40 | 42.85 | 00:00:00 | | 2005-03-02 | 482,000 | 42.84 | 42.91 | 42.41 | 42.60 | 00:00:00 | | 2005-03-03 | 504,800 | 42.60 | 42.75 | 42.36 | 42.42 | 00:00:00 | | 2005-03-04 | 619,600 | 42.75 | 43.00 | 42.60 | 42.79 | 00:00:00 | | 2005-03-07 | 550,900 | 43.00 | 43.39 | 42.98 | 43.30 | 00:00:00 | | 2005-03-08 | 1,430,600 | 43.50 | 44.42 | 43.32 | 44.00 | 00:00:00 | | 2005-03-09 | 687,400 | 43.05 | 43.11 | 42.40 | 42.50 | 00:00:00 | | 2005-03-10 | 457,300 | 42.57 | 42.91 | 42.43 | 42.75 | 00:00:00 | | 2005-03-11 | 395,400 | 42.90 | 42.99 | 42.20 | 42.39 | 00:00:00 | | 2005-03-14 | 533,000 | 42.60 | 43.17 | 42.27 | 42.41 | 00:00:00 | | 2005-03-15 | 374,100 | 42.85 | 42.85 | 42.16 | 42.24 | 00:00:00 | | 2005-03-16 | 741,900 | 42.23 | 42.23 | 41.38 | 41.51 | 00:00:00 | | 2005-03-17 | 482,700 | 41.71 | 41.94 | 41.26 | 41.71 | 00:00:00 | | 2005-03-18 | 930,800 | 41.93 | 42.04 | 41.05 | 41.06 | 00:00:00 | | 2005-03-21 | 3,267,000 | 41.06 | 42.05 | 40.15 | 41.86 | 00:00:00 | | 2005-03-22 | 1,575,600 | 41.80 | 41.81 | 40.40 | 40.69 | 00:00:00 | | 2005-03-23 | 1,378,300 | 40.68 | 40.69 | 39.89 | 40.06 | 00:00:00 | | 2005-03-24 | 782,600 | 40.33 | 40.35 | 39.98 | 40.00 | 00:00:00 | | 2005-03-28 | 782,300 | 40.07 | 40.18 | 39.93 | 40.00 | 00:00:00 | | 2005-03-29 | 514,200 | 40.15 | 40.26 | 40.00 | 40.04 | 00:00:00 | | 2005-03-30 | 580,300 | 40.14 | 40.48 | 40.12 | 40.46 | 00:00:00 | | 2005-03-31 | 852,300 | 40.55 | 41.14 | 40.40 | 40.79 | 00:00:00 | | 2005-04-01 | 618,700 | 40.96 | 41.17 | 40.10 | 40.19 | 00:00:00 | | 2005-04-04 | 737,800 | 40.35 | 40.38 | 39.91 | 40.19 | 00:00:00 | | 2005-04-05 | 404,400 | 40.20 | 40.45 | 40.03 | 40.17 | 00:00:00 | | 2005-04-06 | 891,100 | 40.19 | 40.49 | 40.10 | 40.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
