|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 809,200 | 38.01 | 38.10 | 37.79 | 38.10 | 00:00:00 | | 2006-09-11 | 562,000 | 38.00 | 38.30 | 37.94 | 38.20 | 00:00:00 | | 2006-09-12 | 859,300 | 38.25 | 39.08 | 38.18 | 39.07 | 00:00:00 | | 2006-09-13 | 624,300 | 39.00 | 39.00 | 38.40 | 38.69 | 00:00:00 | | 2006-09-14 | 413,700 | 38.50 | 38.80 | 38.50 | 38.73 | 00:00:00 | | 2006-09-15 | 607,500 | 39.20 | 39.25 | 38.89 | 39.01 | 00:00:00 | | 2006-09-18 | 414,500 | 38.95 | 38.98 | 38.60 | 38.72 | 00:00:00 | | 2006-09-19 | 353,500 | 38.75 | 38.85 | 38.37 | 38.59 | 00:00:00 | | 2006-09-20 | 368,600 | 38.59 | 39.17 | 38.59 | 38.98 | 00:00:00 | | 2006-09-21 | 438,600 | 38.98 | 39.07 | 38.46 | 38.68 | 00:00:00 | | 2006-09-22 | 406,900 | 38.70 | 38.84 | 38.51 | 38.76 | 00:00:00 | | 2006-09-25 | 687,700 | 38.80 | 39.34 | 38.56 | 39.34 | 00:00:00 | | 2006-09-26 | 483,400 | 39.15 | 39.46 | 39.03 | 39.46 | 00:00:00 | | 2006-09-27 | 533,300 | 39.41 | 39.45 | 38.98 | 39.16 | 00:00:00 | | 2006-09-28 | 494,600 | 39.17 | 39.18 | 38.96 | 39.15 | 00:00:00 | | 2006-09-29 | 1,866,100 | 39.07 | 39.08 | 37.89 | 38.01 | 00:00:00 | | 2006-10-02 | 811,100 | 38.27 | 38.36 | 38.01 | 38.23 | 00:00:00 | | 2006-10-03 | 788,400 | 38.25 | 38.52 | 38.12 | 38.36 | 00:00:00 | | 2006-10-04 | 953,000 | 38.36 | 38.77 | 38.15 | 38.70 | 00:00:00 | | 2006-10-05 | 556,300 | 38.84 | 38.84 | 38.59 | 38.84 | 00:00:00 | | 2006-10-06 | 616,900 | 38.84 | 38.84 | 38.30 | 38.42 | 00:00:00 | | 2006-10-09 | 391,000 | 38.42 | 38.69 | 38.30 | 38.66 | 00:00:00 | | 2006-10-10 | 442,600 | 38.74 | 38.93 | 38.54 | 38.85 | 00:00:00 | | 2006-10-11 | 394,000 | 38.80 | 39.06 | 38.52 | 38.98 | 00:00:00 | | 2006-10-12 | 456,400 | 39.08 | 39.25 | 38.79 | 38.96 | 00:00:00 | | 2006-10-13 | 450,800 | 38.92 | 39.39 | 38.91 | 39.25 | 00:00:00 | | 2006-10-16 | 573,300 | 39.26 | 39.27 | 38.91 | 39.09 | 00:00:00 | | 2006-10-17 | 709,100 | 38.93 | 39.01 | 38.64 | 38.75 | 00:00:00 | | 2006-10-18 | 609,800 | 38.85 | 39.31 | 38.68 | 38.80 | 00:00:00 | | 2006-10-19 | 1,405,400 | 38.81 | 38.81 | 37.85 | 38.26 | 00:00:00 | | 2006-10-20 | 1,670,000 | 38.32 | 38.82 | 38.05 | 38.51 | 00:00:00 | | 2006-10-23 | 1,149,400 | 38.53 | 38.53 | 38.07 | 38.32 | 00:00:00 | | 2006-10-24 | 907,600 | 38.32 | 38.35 | 38.21 | 38.27 | 00:00:00 | | 2006-10-25 | 743,300 | 38.36 | 38.82 | 38.23 | 38.82 | 00:00:00 | | 2006-10-26 | 1,488,500 | 38.95 | 39.71 | 38.89 | 39.65 | 00:00:00 | | 2006-10-27 | 725,600 | 39.50 | 39.62 | 39.25 | 39.30 | 00:00:00 | | 2006-10-30 | 757,700 | 39.66 | 39.66 | 39.20 | 39.23 | 00:00:00 | | 2006-10-31 | 512,700 | 39.40 | 39.54 | 39.29 | 39.32 | 00:00:00 | | 2006-11-01 | 641,000 | 39.38 | 39.44 | 38.91 | 38.92 | 00:00:00 | | 2006-11-02 | 623,500 | 38.92 | 38.92 | 38.65 | 38.82 | 00:00:00 | | 2006-11-03 | 502,700 | 38.82 | 39.13 | 38.69 | 38.81 | 00:00:00 | | 2006-11-06 | 733,100 | 38.96 | 39.05 | 38.80 | 38.90 | 00:00:00 | | 2006-11-07 | 451,000 | 38.86 | 39.13 | 38.80 | 38.85 | 00:00:00 | | 2006-11-08 | 498,400 | 38.86 | 39.48 | 38.80 | 39.40 | 00:00:00 | | 2006-11-09 | 785,200 | 39.35 | 39.58 | 39.22 | 39.49 | 00:00:00 | | 2006-11-10 | 603,700 | 39.50 | 39.68 | 39.31 | 39.44 | 00:00:00 | | 2006-11-13 | 463,500 | 39.31 | 39.69 | 39.31 | 39.49 | 00:00:00 | | 2006-11-14 | 451,800 | 39.50 | 39.69 | 39.17 | 39.69 | 00:00:00 | | 2006-11-15 | 476,000 | 39.60 | 39.79 | 39.49 | 39.61 | 00:00:00 | | 2006-11-16 | 633,000 | 39.65 | 40.32 | 39.65 | 40.32 | 00:00:00 | | 2006-11-17 | 560,600 | 40.15 | 40.22 | 39.69 | 39.97 | 00:00:00 | | 2006-11-20 | 399,000 | 39.94 | 40.25 | 39.89 | 40.10 | 00:00:00 | | 2006-11-21 | 455,100 | 40.25 | 40.25 | 39.78 | 39.87 | 00:00:00 | | 2006-11-22 | 401,000 | 39.96 | 40.22 | 39.84 | 39.96 | 00:00:00 | | 2006-11-24 | 192,500 | 39.96 | 40.35 | 39.90 | 40.31 | 00:00:00 | | 2006-11-27 | 569,700 | 40.35 | 40.35 | 39.73 | 39.84 | 00:00:00 | | 2006-11-28 | 729,000 | 39.91 | 39.96 | 39.47 | 39.57 | 00:00:00 | | 2006-11-29 | 622,600 | 39.73 | 39.88 | 39.50 | 39.88 | 00:00:00 | | 2006-11-30 | 508,500 | 39.86 | 39.97 | 39.60 | 39.86 | 00:00:00 | | 2006-12-01 | 714,500 | 39.90 | 40.02 | 39.61 | 40.02 | 00:00:00 | | 2006-12-04 | 773,800 | 40.19 | 40.55 | 39.99 | 40.51 | 00:00:00 | | 2006-12-05 | 493,600 | 40.50 | 40.58 | 40.24 | 40.41 | 00:00:00 | | 2006-12-06 | 372,100 | 40.46 | 40.47 | 40.26 | 40.28 | 00:00:00 | | 2006-12-07 | 427,800 | 40.23 | 40.46 | 40.03 | 40.03 | 00:00:00 | | 2006-12-08 | 493,500 | 40.04 | 40.44 | 39.92 | 40.41 | 00:00:00 | | 2006-12-11 | 568,800 | 40.41 | 40.77 | 40.40 | 40.58 | 00:00:00 | | 2006-12-12 | 563,000 | 40.55 | 40.89 | 40.53 | 40.87 | 00:00:00 | | 2006-12-13 | 592,900 | 40.63 | 40.81 | 40.52 | 40.78 | 00:00:00 | | 2006-12-14 | 623,100 | 40.78 | 40.93 | 40.65 | 40.89 | 00:00:00 | | 2006-12-15 | 862,700 | 40.98 | 41.31 | 40.94 | 41.30 | 00:00:00 | | 2006-12-18 | 881,100 | 41.49 | 41.67 | 41.13 | 41.15 | 00:00:00 | | 2006-12-19 | 952,400 | 41.05 | 41.23 | 40.98 | 41.15 | 00:00:00 | | 2006-12-20 | 307,300 | 41.07 | 41.28 | 41.07 | 41.26 | 00:00:00 | | 2006-12-21 | 520,000 | 41.26 | 41.31 | 41.05 | 41.27 | 00:00:00 | | 2006-12-22 | 282,200 | 41.27 | 41.36 | 41.02 | 41.25 | 00:00:00 | | 2006-12-26 | 293,300 | 41.25 | 41.63 | 41.25 | 41.60 | 00:00:00 | | 2006-12-27 | 478,900 | 41.92 | 42.00 | 41.67 | 41.90 | 00:00:00 | | 2006-12-28 | 571,700 | 41.78 | 42.00 | 41.60 | 41.78 | 00:00:00 | | 2006-12-29 | 567,700 | 41.77 | 41.80 | 41.58 | 41.78 | 00:00:00 | | 2007-01-03 | 1,260,500 | 41.93 | 41.99 | 41.52 | 41.73 | 00:00:00 | | 2007-01-04 | 1,106,300 | 41.73 | 41.73 | 41.19 | 41.51 | 00:00:00 | | 2007-01-05 | 866,500 | 41.51 | 41.51 | 40.67 | 40.74 | 00:00:00 | | 2007-01-08 | 1,227,300 | 40.74 | 40.74 | 40.23 | 40.42 | 00:00:00 | | 2007-01-09 | 1,022,900 | 40.50 | 40.81 | 40.35 | 40.66 | 00:00:00 | | 2007-01-10 | 557,900 | 40.60 | 40.71 | 40.42 | 40.65 | 00:00:00 | | 2007-01-11 | 515,700 | 40.67 | 40.85 | 40.61 | 40.64 | 00:00:00 | | 2007-01-12 | 440,800 | 40.56 | 40.74 | 40.42 | 40.58 | 00:00:00 | | 2007-01-16 | 985,200 | 40.58 | 40.58 | 40.11 | 40.21 | 00:00:00 | | 2007-01-17 | 1,012,800 | 40.05 | 40.10 | 39.82 | 39.93 | 00:00:00 | | 2007-01-18 | 1,076,300 | 39.79 | 40.49 | 39.75 | 40.06 | 00:00:00 | | 2007-01-19 | 907,800 | 40.20 | 40.34 | 39.96 | 40.03 | 00:00:00 | | 2007-01-22 | 801,900 | 40.00 | 40.28 | 39.94 | 40.13 | 00:00:00 | | 2007-01-23 | 894,400 | 40.18 | 40.45 | 40.08 | 40.40 | 00:00:00 | | 2007-01-24 | 538,000 | 40.30 | 40.49 | 40.30 | 40.49 | 00:00:00 | | 2007-01-25 | 625,800 | 40.49 | 40.52 | 40.06 | 40.25 | 00:00:00 | | 2007-01-26 | 572,700 | 40.25 | 40.42 | 40.05 | 40.41 | 00:00:00 | | 2007-01-29 | 466,900 | 40.47 | 40.47 | 40.08 | 40.23 | 00:00:00 | | 2007-01-30 | 8,244,000 | 41.70 | 44.05 | 41.65 | 43.92 | 00:00:00 | | 2007-01-31 | 3,119,400 | 43.60 | 43.74 | 42.93 | 43.60 | 00:00:00 | | 2007-02-01 | 1,827,700 | 43.45 | 43.83 | 43.26 | 43.55 | 00:00:00 | | 2007-02-02 | 1,444,000 | 43.55 | 43.81 | 43.47 | 43.72 | 00:00:00 | | 2007-02-05 | 842,500 | 43.74 | 43.91 | 43.53 | 43.71 | 00:00:00 | | 2007-02-06 | 1,097,700 | 43.95 | 44.50 | 43.85 | 44.31 | 00:00:00 | | 2007-02-07 | 992,200 | 44.45 | 44.80 | 44.37 | 44.62 | 00:00:00 | | 2007-02-08 | 1,808,400 | 44.40 | 44.50 | 43.65 | 44.49 | 00:00:00 | | 2007-02-09 | 827,600 | 44.55 | 44.67 | 43.81 | 44.05 | 00:00:00 | | 2007-02-12 | 870,100 | 44.06 | 44.06 | 43.58 | 43.75 | 00:00:00 | | 2007-02-13 | 571,500 | 43.74 | 43.99 | 43.05 | 43.92 | 00:00:00 | | 2007-02-14 | 505,100 | 43.90 | 44.35 | 43.79 | 43.99 | 00:00:00 | | 2007-02-15 | 678,200 | 43.99 | 44.38 | 43.98 | 44.18 | 00:00:00 | | 2007-02-16 | 1,035,100 | 44.19 | 45.02 | 44.13 | 44.72 | 00:00:00 | | 2007-02-20 | 828,400 | 44.54 | 45.25 | 44.54 | 45.04 | 00:00:00 | | 2007-02-21 | 725,900 | 44.70 | 45.44 | 44.68 | 45.13 | 00:00:00 | | 2007-02-22 | 579,000 | 45.05 | 45.36 | 44.90 | 45.01 | 00:00:00 | | 2007-02-23 | 1,863,500 | 44.93 | 45.05 | 44.50 | 44.66 | 00:00:00 | | 2007-02-26 | 1,320,400 | 44.72 | 44.82 | 43.99 | 44.33 | 00:00:00 | | 2007-02-27 | 1,639,900 | 44.13 | 44.13 | 42.49 | 42.95 | 00:00:00 | | 2007-02-28 | 887,500 | 42.99 | 43.42 | 42.76 | 43.15 | 00:00:00 | | 2007-03-01 | 1,461,500 | 42.65 | 43.10 | 41.89 | 42.86 | 00:00:00 | | 2007-03-02 | 1,316,000 | 42.75 | 43.34 | 42.62 | 43.03 | 00:00:00 | | 2007-03-05 | 1,938,700 | 42.73 | 42.73 | 41.85 | 41.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
