|
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 | 2007-03-05 | 1,938,700 | 42.73 | 42.73 | 41.85 | 41.97 | 00:00:00 | 2007-03-06 | 1,244,100 | 42.12 | 43.00 | 42.05 | 42.87 | 00:00:00 | 2007-03-07 | 978,400 | 42.75 | 42.84 | 42.32 | 42.35 | 00:00:00 | 2007-03-08 | 894,000 | 42.58 | 42.98 | 42.47 | 42.62 | 00:00:00 | 2007-03-09 | 1,273,300 | 42.82 | 42.82 | 41.81 | 42.32 | 00:00:00 | 2007-03-12 | 1,038,600 | 42.27 | 42.28 | 41.65 | 42.09 | 00:00:00 | 2007-03-13 | 1,432,000 | 41.88 | 41.88 | 40.79 | 40.99 | 00:00:00 | 2007-03-14 | 3,059,900 | 40.54 | 40.85 | 38.20 | 40.51 | 00:00:00 | 2007-03-15 | 1,069,800 | 40.44 | 41.35 | 40.44 | 41.06 | 00:00:00 | 2007-03-16 | 1,250,200 | 41.26 | 41.57 | 40.83 | 40.93 | 00:00:00 | 2007-03-19 | 659,500 | 41.08 | 41.50 | 41.05 | 41.32 | 00:00:00 | 2007-03-20 | 605,700 | 41.39 | 41.61 | 41.16 | 41.56 | 00:00:00 | 2007-03-21 | 1,375,400 | 41.56 | 42.80 | 41.34 | 42.65 | 00:00:00 | 2007-03-22 | 893,900 | 42.63 | 42.84 | 42.18 | 42.26 | 00:00:00 | 2007-03-23 | 573,000 | 42.20 | 42.46 | 42.05 | 42.42 | 00:00:00 | 2007-03-26 | 780,200 | 42.42 | 42.49 | 41.65 | 42.26 | 00:00:00 | 2007-03-27 | 1,380,600 | 42.13 | 42.30 | 42.04 | 42.10 | 00:00:00 | 2007-03-28 | 1,444,100 | 41.95 | 42.10 | 41.34 | 41.45 | 00:00:00 | 2007-03-29 | 955,800 | 41.72 | 42.00 | 41.49 | 41.58 | 00:00:00 | 2007-03-30 | 941,500 | 41.58 | 41.83 | 41.10 | 41.53 | 00:00:00 | 2007-04-02 | 3,529,400 | 41.44 | 41.45 | 39.69 | 40.24 | 00:00:00 | 2007-04-03 | 2,165,200 | 40.33 | 40.64 | 40.00 | 40.50 | 00:00:00 | 2007-04-04 | 1,710,600 | 40.40 | 40.40 | 39.78 | 39.90 | 00:00:00 | 2007-04-05 | 1,926,400 | 39.90 | 39.91 | 39.43 | 39.90 | 00:00:00 | 2007-04-09 | 1,342,800 | 39.90 | 39.90 | 39.33 | 39.50 | 00:00:00 | 2007-04-10 | 1,763,800 | 39.47 | 39.82 | 39.47 | 39.62 | 00:00:00 | 2007-04-11 | 2,042,300 | 39.57 | 39.71 | 38.80 | 38.99 | 00:00:00 | 2007-04-12 | 1,621,400 | 39.05 | 39.13 | 38.43 | 38.88 | 00:00:00 | 2007-04-13 | 873,500 | 38.91 | 39.40 | 38.80 | 39.35 | 00:00:00 | 2007-04-16 | 2,387,500 | 40.00 | 40.02 | 39.27 | 39.50 | 00:00:00 | 2007-04-17 | 2,025,400 | 39.69 | 40.04 | 39.54 | 39.65 | 00:00:00 | 2007-04-18 | 3,496,700 | 39.60 | 41.46 | 39.53 | 41.20 | 00:00:00 | 2007-04-19 | 4,605,800 | 40.08 | 40.12 | 38.80 | 39.34 | 00:00:00 | 2007-04-20 | 1,552,200 | 39.72 | 39.96 | 39.36 | 39.56 | 00:00:00 | 2007-04-23 | 1,358,800 | 39.56 | 39.74 | 38.74 | 38.77 | 00:00:00 | 2007-04-24 | 1,320,400 | 38.79 | 39.06 | 38.51 | 38.75 | 00:00:00 | 2007-04-25 | 1,834,100 | 39.05 | 39.54 | 38.79 | 39.36 | 00:00:00 | 2007-04-26 | 1,851,600 | 39.83 | 39.96 | 39.43 | 39.89 | 00:00:00 | 2007-04-27 | 1,317,600 | 39.74 | 39.76 | 39.38 | 39.62 | 00:00:00 | 2007-04-30 | 969,000 | 39.81 | 40.00 | 39.17 | 39.21 | 00:00:00 | 2007-05-01 | 1,056,900 | 39.35 | 39.56 | 39.02 | 39.43 | 00:00:00 | 2007-05-02 | 1,067,300 | 39.40 | 39.60 | 39.26 | 39.41 | 00:00:00 | 2007-05-03 | 1,335,000 | 39.74 | 40.06 | 39.68 | 39.94 | 00:00:00 | 2007-05-04 | 731,700 | 40.13 | 40.35 | 39.87 | 40.03 | 00:00:00 | 2007-05-07 | 995,900 | 40.13 | 40.50 | 40.11 | 40.42 | 00:00:00 | 2007-05-08 | 953,300 | 40.19 | 40.49 | 40.17 | 40.25 | 00:00:00 | 2007-05-09 | 1,180,500 | 40.11 | 40.86 | 40.11 | 40.70 | 00:00:00 | 2007-05-10 | 1,576,600 | 40.71 | 40.71 | 39.57 | 39.58 | 00:00:00 | 2007-05-11 | 1,584,400 | 39.77 | 40.20 | 39.60 | 39.74 | 00:00:00 | 2007-05-14 | 949,000 | 39.85 | 40.09 | 39.37 | 39.64 | 00:00:00 | 2007-05-15 | 1,063,700 | 39.60 | 39.80 | 39.29 | 39.33 | 00:00:00 | 2007-05-16 | 1,165,600 | 39.34 | 39.59 | 39.11 | 39.57 | 00:00:00 | 2007-05-17 | 1,008,700 | 39.54 | 39.87 | 39.48 | 39.81 | 00:00:00 | 2007-05-18 | 1,399,300 | 39.87 | 40.02 | 39.44 | 39.94 | 00:00:00 | 2007-05-21 | 1,089,000 | 39.98 | 40.00 | 39.46 | 39.80 | 00:00:00 | 2007-05-22 | 1,411,900 | 39.86 | 40.55 | 39.71 | 40.42 | 00:00:00 | 2007-05-23 | 845,700 | 40.47 | 40.68 | 40.20 | 40.29 | 00:00:00 | 2007-05-24 | 1,501,800 | 40.31 | 40.48 | 39.87 | 39.92 | 00:00:00 | 2007-05-25 | 741,000 | 39.91 | 40.30 | 39.68 | 40.29 | 00:00:00 | 2007-05-29 | 496,800 | 40.42 | 40.74 | 40.19 | 40.40 | 00:00:00 | 2007-05-30 | 799,600 | 40.06 | 40.59 | 39.92 | 40.52 | 00:00:00 | 2007-05-31 | 900,600 | 40.52 | 40.74 | 40.20 | 40.29 | 00:00:00 | 2007-06-01 | 592,200 | 40.36 | 40.66 | 40.35 | 40.46 | 00:00:00 | 2007-06-04 | 551,100 | 40.42 | 40.51 | 40.20 | 40.31 | 00:00:00 | 2007-06-05 | 1,136,600 | 40.13 | 40.44 | 40.00 | 40.09 | 00:00:00 | 2007-06-06 | 652,100 | 40.09 | 40.09 | 39.71 | 39.90 | 00:00:00 | 2007-06-07 | 1,517,200 | 39.90 | 39.91 | 38.88 | 38.92 | 00:00:00 | 2007-06-08 | 974,100 | 38.91 | 39.50 | 38.90 | 39.41 | 00:00:00 | 2007-06-11 | 784,100 | 39.44 | 39.46 | 38.96 | 39.23 | 00:00:00 | 2007-06-12 | 1,325,800 | 39.15 | 39.16 | 38.43 | 38.43 | 00:00:00 | 2007-06-13 | 1,528,500 | 37.99 | 38.51 | 37.94 | 38.51 | 00:00:00 | 2007-06-14 | 763,600 | 38.45 | 38.61 | 38.28 | 38.57 | 00:00:00 | 2007-06-15 | 1,114,200 | 38.74 | 39.02 | 38.74 | 38.85 | 00:00:00 | 2007-06-18 | 1,467,300 | 38.77 | 39.19 | 38.72 | 39.02 | 00:00:00 | 2007-06-19 | 1,254,900 | 38.87 | 39.45 | 38.83 | 39.40 | 00:00:00 | 2007-06-20 | 1,509,700 | 39.55 | 39.59 | 39.15 | 39.21 | 00:00:00 | 2007-06-21 | 1,632,600 | 39.10 | 39.59 | 38.79 | 39.38 | 00:00:00 | 2007-06-22 | 1,962,200 | 39.20 | 39.47 | 39.07 | 39.40 | 00:00:00 | 2007-06-25 | 1,951,400 | 39.40 | 39.68 | 39.01 | 39.32 | 00:00:00 | 2007-06-26 | 1,987,600 | 39.48 | 39.57 | 39.02 | 39.12 | 00:00:00 | 2007-06-27 | 1,573,500 | 38.99 | 39.00 | 38.36 | 38.96 | 00:00:00 | 2007-06-28 | 1,116,700 | 38.98 | 39.43 | 38.68 | 39.19 | 00:00:00 | 2007-06-29 | 1,735,300 | 39.20 | 39.47 | 38.89 | 39.00 | 00:00:00 | 2007-07-02 | 1,535,700 | 39.10 | 39.39 | 39.00 | 39.19 | 00:00:00 | 2007-07-03 | 631,000 | 39.22 | 39.40 | 38.98 | 39.03 | 00:00:00 | 2007-07-05 | 919,200 | 39.04 | 39.14 | 38.53 | 38.79 | 00:00:00 | 2007-07-06 | 1,012,900 | 38.73 | 38.90 | 38.44 | 38.86 | 00:00:00 | 2007-07-09 | 908,000 | 38.85 | 38.89 | 38.26 | 38.54 | 00:00:00 | 2007-07-10 | 1,670,700 | 38.54 | 38.54 | 37.63 | 37.63 | 00:00:00 | 2007-07-11 | 2,307,600 | 37.71 | 38.43 | 37.67 | 38.09 | 00:00:00 | 2007-07-12 | 1,771,600 | 38.09 | 38.87 | 38.05 | 38.65 | 00:00:00 | 2007-07-13 | 961,700 | 38.40 | 38.97 | 38.40 | 38.79 | 00:00:00 | 2007-07-16 | 874,800 | 38.77 | 38.93 | 38.45 | 38.52 | 00:00:00 | 2007-07-17 | 878,800 | 38.50 | 38.87 | 38.37 | 38.42 | 00:00:00 | 2007-07-18 | 2,506,500 | 38.10 | 38.23 | 36.48 | 37.74 | 00:00:00 | 2007-07-19 | 2,168,000 | 36.90 | 38.24 | 36.90 | 37.50 | 00:00:00 | 2007-07-20 | 3,143,000 | 37.21 | 39.03 | 36.03 | 36.14 | 00:00:00 | 2007-07-23 | 2,626,600 | 36.23 | 36.43 | 35.40 | 35.49 | 00:00:00 | 2007-07-24 | 3,810,900 | 35.01 | 35.26 | 33.79 | 33.94 | 00:00:00 | 2007-07-25 | 3,853,900 | 34.01 | 34.22 | 33.30 | 33.93 | 00:00:00 | 2007-07-26 | 4,837,000 | 33.59 | 33.60 | 32.00 | 32.50 | 00:00:00 | 2007-07-27 | 3,330,700 | 32.34 | 32.94 | 32.10 | 32.25 | 00:00:00 | 2007-07-30 | 3,136,700 | 32.31 | 32.63 | 31.74 | 32.30 | 00:00:00 | 2007-07-31 | 3,598,900 | 32.61 | 33.22 | 31.68 | 31.72 | 00:00:00 | 2007-08-01 | 4,194,800 | 31.25 | 31.88 | 30.77 | 31.66 | 00:00:00 | 2007-08-02 | 3,017,000 | 31.83 | 32.30 | 31.14 | 31.43 | 00:00:00 | 2007-08-03 | 6,046,800 | 31.52 | 31.67 | 28.21 | 28.85 | 00:00:00 | 2007-08-06 | 5,120,100 | 28.66 | 30.10 | 28.48 | 30.06 | 00:00:00 | 2007-08-07 | 6,839,300 | 30.91 | 33.30 | 28.14 | 32.12 | 00:00:00 | 2007-08-08 | 5,896,400 | 31.00 | 35.00 | 31.00 | 33.73 | 00:00:00 | 2007-08-09 | 4,421,900 | 33.03 | 34.65 | 30.18 | 32.21 | 00:00:00 | 2007-08-10 | 3,321,200 | 30.43 | 31.90 | 30.00 | 30.98 | 00:00:00 | 2007-08-13 | 2,597,300 | 31.53 | 31.65 | 29.85 | 29.96 | 00:00:00 | 2007-08-14 | 2,699,600 | 30.17 | 30.18 | 29.00 | 29.03 | 00:00:00 | 2007-08-15 | 3,349,900 | 29.09 | 30.08 | 28.32 | 28.39 | 00:00:00 | 2007-08-16 | 4,877,500 | 28.11 | 31.85 | 27.65 | 31.12 | 00:00:00 | 2007-08-17 | 5,508,400 | 32.80 | 36.96 | 31.12 | 32.05 | 00:00:00 | 2007-08-20 | 1,814,900 | 32.39 | 32.66 | 31.07 | 31.70 | 00:00:00 | 2007-08-21 | 1,417,600 | 31.53 | 32.22 | 31.23 | 31.96 | 00:00:00 | 2007-08-22 | 1,522,700 | 32.14 | 32.57 | 31.20 | 31.77 | 00:00:00 | 2007-08-23 | 1,929,200 | 31.87 | 32.55 | 30.55 | 30.73 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|