|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 455,700 | 37.38 | 37.59 | 37.13 | 37.27 | 00:00:00 | | 2005-09-27 | 446,700 | 37.27 | 37.37 | 36.91 | 37.02 | 00:00:00 | | 2005-09-28 | 1,223,500 | 37.26 | 37.26 | 36.24 | 36.45 | 00:00:00 | | 2005-09-29 | 817,100 | 36.46 | 36.96 | 36.26 | 36.90 | 00:00:00 | | 2005-09-30 | 1,232,900 | 36.98 | 36.98 | 35.95 | 36.35 | 00:00:00 | | 2005-10-03 | 825,800 | 36.70 | 37.11 | 36.53 | 36.94 | 00:00:00 | | 2005-10-04 | 1,145,000 | 36.95 | 37.07 | 35.94 | 36.04 | 00:00:00 | | 2005-10-05 | 1,419,700 | 36.04 | 36.06 | 35.65 | 35.86 | 00:00:00 | | 2005-10-06 | 745,700 | 35.90 | 36.19 | 35.61 | 35.81 | 00:00:00 | | 2005-10-07 | 441,400 | 35.81 | 35.94 | 35.65 | 35.78 | 00:00:00 | | 2005-10-10 | 816,100 | 35.85 | 35.85 | 35.11 | 35.17 | 00:00:00 | | 2005-10-11 | 767,300 | 35.18 | 35.43 | 34.99 | 35.13 | 00:00:00 | | 2005-10-12 | 864,900 | 35.13 | 35.78 | 34.96 | 35.16 | 00:00:00 | | 2005-10-13 | 652,200 | 35.10 | 35.38 | 34.78 | 35.17 | 00:00:00 | | 2005-10-14 | 1,639,600 | 35.70 | 36.85 | 35.49 | 36.85 | 00:00:00 | | 2005-10-17 | 1,839,200 | 37.71 | 38.35 | 36.25 | 36.75 | 00:00:00 | | 2005-10-18 | 1,032,300 | 36.75 | 36.76 | 36.02 | 36.12 | 00:00:00 | | 2005-10-19 | 967,000 | 35.95 | 36.42 | 35.56 | 36.42 | 00:00:00 | | 2005-10-20 | 875,600 | 36.30 | 37.15 | 36.30 | 36.54 | 00:00:00 | | 2005-10-21 | 1,084,600 | 36.55 | 36.94 | 36.05 | 36.59 | 00:00:00 | | 2005-10-24 | 796,400 | 37.35 | 37.43 | 37.00 | 37.27 | 00:00:00 | | 2005-10-25 | 1,086,800 | 37.35 | 37.71 | 37.00 | 37.30 | 00:00:00 | | 2005-10-26 | 869,600 | 37.30 | 37.76 | 36.86 | 37.56 | 00:00:00 | | 2005-10-27 | 551,600 | 37.56 | 37.78 | 37.41 | 37.49 | 00:00:00 | | 2005-10-28 | 688,500 | 37.53 | 38.63 | 37.52 | 38.57 | 00:00:00 | | 2005-10-31 | 848,000 | 38.65 | 38.91 | 38.50 | 38.68 | 00:00:00 | | 2005-11-01 | 533,500 | 38.80 | 38.87 | 38.34 | 38.45 | 00:00:00 | | 2005-11-02 | 523,900 | 38.32 | 38.78 | 38.30 | 38.75 | 00:00:00 | | 2005-11-03 | 775,800 | 38.75 | 39.07 | 37.89 | 37.96 | 00:00:00 | | 2005-11-04 | 568,400 | 38.15 | 38.42 | 38.09 | 38.36 | 00:00:00 | | 2005-11-07 | 678,200 | 38.50 | 39.02 | 38.40 | 39.01 | 00:00:00 | | 2005-11-08 | 581,000 | 39.01 | 39.02 | 38.28 | 38.53 | 00:00:00 | | 2005-11-09 | 357,500 | 38.53 | 38.85 | 38.38 | 38.67 | 00:00:00 | | 2005-11-10 | 666,200 | 38.63 | 40.00 | 38.60 | 39.75 | 00:00:00 | | 2005-11-11 | 404,800 | 39.75 | 40.04 | 39.55 | 40.02 | 00:00:00 | | 2005-11-14 | 457,400 | 40.02 | 40.02 | 39.49 | 39.77 | 00:00:00 | | 2005-11-15 | 1,085,000 | 39.77 | 39.78 | 38.57 | 38.84 | 00:00:00 | | 2005-11-16 | 689,500 | 38.93 | 39.04 | 38.51 | 38.60 | 00:00:00 | | 2005-11-17 | 603,100 | 38.61 | 39.27 | 38.52 | 39.27 | 00:00:00 | | 2005-11-18 | 877,800 | 39.40 | 39.66 | 39.23 | 39.57 | 00:00:00 | | 2005-11-21 | 1,158,500 | 39.23 | 39.24 | 38.66 | 38.85 | 00:00:00 | | 2005-11-22 | 672,800 | 38.38 | 39.06 | 38.33 | 39.06 | 00:00:00 | | 2005-11-23 | 446,900 | 38.90 | 39.56 | 38.90 | 39.30 | 00:00:00 | | 2005-11-25 | 144,300 | 39.37 | 39.47 | 39.05 | 39.47 | 00:00:00 | | 2005-11-28 | 881,800 | 39.58 | 39.74 | 39.25 | 39.26 | 00:00:00 | | 2005-11-29 | 376,800 | 39.30 | 39.54 | 39.10 | 39.16 | 00:00:00 | | 2005-11-30 | 690,000 | 39.35 | 39.51 | 38.86 | 38.92 | 00:00:00 | | 2005-12-01 | 706,300 | 39.00 | 39.25 | 38.95 | 39.09 | 00:00:00 | | 2005-12-02 | 451,600 | 38.99 | 39.10 | 38.83 | 38.98 | 00:00:00 | | 2005-12-05 | 783,900 | 39.10 | 39.18 | 38.66 | 39.06 | 00:00:00 | | 2005-12-06 | 591,000 | 39.04 | 39.28 | 38.63 | 38.70 | 00:00:00 | | 2005-12-07 | 837,900 | 38.70 | 38.75 | 38.18 | 38.57 | 00:00:00 | | 2005-12-08 | 616,800 | 38.57 | 38.88 | 38.38 | 38.51 | 00:00:00 | | 2005-12-09 | 383,600 | 38.50 | 39.12 | 38.45 | 38.83 | 00:00:00 | | 2005-12-12 | 595,400 | 39.14 | 39.20 | 38.76 | 39.04 | 00:00:00 | | 2005-12-13 | 1,312,100 | 38.99 | 39.42 | 38.74 | 39.30 | 00:00:00 | | 2005-12-14 | 1,057,400 | 38.86 | 39.36 | 38.86 | 39.36 | 00:00:00 | | 2005-12-15 | 696,500 | 39.36 | 39.44 | 38.93 | 39.42 | 00:00:00 | | 2005-12-16 | 732,000 | 39.55 | 39.75 | 39.39 | 39.43 | 00:00:00 | | 2005-12-19 | 762,800 | 39.60 | 39.64 | 39.18 | 39.40 | 00:00:00 | | 2005-12-20 | 1,150,100 | 39.30 | 39.49 | 39.16 | 39.31 | 00:00:00 | | 2005-12-21 | 576,600 | 39.45 | 39.93 | 39.31 | 39.39 | 00:00:00 | | 2005-12-22 | 278,800 | 39.40 | 39.54 | 39.18 | 39.41 | 00:00:00 | | 2005-12-23 | 301,600 | 39.51 | 39.74 | 39.45 | 39.67 | 00:00:00 | | 2005-12-27 | 440,800 | 39.76 | 39.97 | 39.19 | 39.31 | 00:00:00 | | 2005-12-28 | 450,500 | 39.45 | 39.45 | 38.87 | 38.89 | 00:00:00 | | 2005-12-29 | 371,600 | 38.85 | 39.03 | 38.73 | 38.75 | 00:00:00 | | 2005-12-30 | 373,700 | 38.66 | 38.70 | 38.23 | 38.44 | 00:00:00 | | 2006-01-03 | 862,400 | 38.95 | 39.45 | 38.20 | 39.38 | 00:00:00 | | 2006-01-04 | 813,900 | 40.00 | 40.00 | 39.39 | 39.60 | 00:00:00 | | 2006-01-05 | 418,100 | 39.65 | 39.70 | 39.30 | 39.60 | 00:00:00 | | 2006-01-06 | 450,000 | 39.85 | 39.96 | 39.60 | 39.87 | 00:00:00 | | 2006-01-09 | 1,011,000 | 40.17 | 40.89 | 39.96 | 40.62 | 00:00:00 | | 2006-01-10 | 623,700 | 40.50 | 40.52 | 40.00 | 40.24 | 00:00:00 | | 2006-01-11 | 652,500 | 40.23 | 40.38 | 39.84 | 39.96 | 00:00:00 | | 2006-01-12 | 691,200 | 39.96 | 40.09 | 39.34 | 39.34 | 00:00:00 | | 2006-01-13 | 578,700 | 39.41 | 39.65 | 39.30 | 39.50 | 00:00:00 | | 2006-01-17 | 991,900 | 39.45 | 39.47 | 38.87 | 39.10 | 00:00:00 | | 2006-01-18 | 671,700 | 39.19 | 39.84 | 38.87 | 38.95 | 00:00:00 | | 2006-01-19 | 1,430,800 | 39.15 | 39.15 | 37.86 | 38.62 | 00:00:00 | | 2006-01-20 | 1,321,500 | 38.49 | 38.50 | 37.10 | 37.20 | 00:00:00 | | 2006-01-23 | 807,500 | 37.43 | 37.98 | 37.38 | 37.73 | 00:00:00 | | 2006-01-24 | 1,468,600 | 38.50 | 38.86 | 38.37 | 38.45 | 00:00:00 | | 2006-01-25 | 584,100 | 38.46 | 38.62 | 38.06 | 38.14 | 00:00:00 | | 2006-01-26 | 739,300 | 38.39 | 38.55 | 38.24 | 38.31 | 00:00:00 | | 2006-01-27 | 1,001,500 | 38.48 | 38.48 | 37.95 | 38.13 | 00:00:00 | | 2006-01-30 | 731,200 | 38.20 | 38.26 | 37.94 | 37.98 | 00:00:00 | | 2006-01-31 | 802,500 | 37.91 | 37.99 | 37.54 | 37.87 | 00:00:00 | | 2006-02-01 | 1,115,200 | 38.04 | 38.56 | 37.90 | 38.35 | 00:00:00 | | 2006-02-02 | 792,900 | 38.30 | 38.54 | 38.17 | 38.46 | 00:00:00 | | 2006-02-03 | 1,228,400 | 38.40 | 38.44 | 38.07 | 38.34 | 00:00:00 | | 2006-02-06 | 474,100 | 38.34 | 38.45 | 38.23 | 38.32 | 00:00:00 | | 2006-02-07 | 720,600 | 38.22 | 38.55 | 38.22 | 38.42 | 00:00:00 | | 2006-02-08 | 658,100 | 38.42 | 38.92 | 38.28 | 38.91 | 00:00:00 | | 2006-02-09 | 545,700 | 38.89 | 39.11 | 38.53 | 38.91 | 00:00:00 | | 2006-02-10 | 897,200 | 38.77 | 38.78 | 38.08 | 38.39 | 00:00:00 | | 2006-02-13 | 402,500 | 38.23 | 38.45 | 38.17 | 38.28 | 00:00:00 | | 2006-02-14 | 523,500 | 38.26 | 38.89 | 38.26 | 38.75 | 00:00:00 | | 2006-02-15 | 333,700 | 38.68 | 38.90 | 38.38 | 38.72 | 00:00:00 | | 2006-02-16 | 333,000 | 38.71 | 39.04 | 38.55 | 39.04 | 00:00:00 | | 2006-02-17 | 668,400 | 39.03 | 39.04 | 38.51 | 38.70 | 00:00:00 | | 2006-02-21 | 457,400 | 38.80 | 39.15 | 38.59 | 38.86 | 00:00:00 | | 2006-02-22 | 881,000 | 39.09 | 40.35 | 39.05 | 40.35 | 00:00:00 | | 2006-02-23 | 647,400 | 40.20 | 40.31 | 39.88 | 40.10 | 00:00:00 | | 2006-02-24 | 461,800 | 40.00 | 40.27 | 39.85 | 40.07 | 00:00:00 | | 2006-02-27 | 345,400 | 40.06 | 40.38 | 39.90 | 40.10 | 00:00:00 | | 2006-02-28 | 589,400 | 39.90 | 39.92 | 39.07 | 39.11 | 00:00:00 | | 2006-03-01 | 574,700 | 39.15 | 39.55 | 39.15 | 39.43 | 00:00:00 | | 2006-03-02 | 809,500 | 39.80 | 39.99 | 39.50 | 39.68 | 00:00:00 | | 2006-03-03 | 509,500 | 39.55 | 39.64 | 39.29 | 39.33 | 00:00:00 | | 2006-03-06 | 796,400 | 39.31 | 39.37 | 39.04 | 39.27 | 00:00:00 | | 2006-03-07 | 491,200 | 39.18 | 39.65 | 38.94 | 39.33 | 00:00:00 | | 2006-03-08 | 441,700 | 39.23 | 39.48 | 38.95 | 39.48 | 00:00:00 | | 2006-03-09 | 1,009,600 | 39.47 | 39.57 | 38.68 | 38.84 | 00:00:00 | | 2006-03-10 | 827,700 | 38.90 | 39.41 | 38.84 | 39.14 | 00:00:00 | | 2006-03-13 | 1,360,800 | 39.29 | 40.19 | 39.29 | 39.92 | 00:00:00 | | 2006-03-14 | 1,177,800 | 39.85 | 40.80 | 39.81 | 40.52 | 00:00:00 | | 2006-03-15 | 894,600 | 39.93 | 40.26 | 39.85 | 40.18 | 00:00:00 | | 2006-03-16 | 1,401,100 | 40.28 | 41.41 | 40.28 | 41.07 | 00:00:00 | | 2006-03-17 | 957,100 | 41.25 | 41.48 | 41.07 | 41.41 | 00:00:00 | | 2006-03-20 | 736,700 | 41.30 | 41.38 | 40.90 | 41.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
