|
 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 | | 2007-08-23 | 1,929,200 | 31.87 | 32.55 | 30.55 | 30.73 | 00:00:00 | | 2007-08-24 | 1,362,700 | 30.61 | 30.75 | 30.02 | 30.68 | 00:00:00 | | 2007-08-27 | 774,500 | 30.53 | 30.72 | 29.91 | 30.08 | 00:00:00 | | 2007-08-28 | 1,205,200 | 29.84 | 29.86 | 28.83 | 28.86 | 00:00:00 | | 2007-08-29 | 1,825,500 | 29.13 | 29.72 | 28.64 | 29.69 | 00:00:00 | | 2007-08-30 | 1,856,700 | 29.69 | 30.46 | 29.17 | 29.72 | 00:00:00 | | 2007-08-31 | 3,028,600 | 30.25 | 31.51 | 29.97 | 30.68 | 00:00:00 | | 2007-09-04 | 1,682,700 | 31.07 | 31.29 | 30.51 | 30.64 | 00:00:00 | | 2007-09-05 | 1,524,800 | 30.23 | 30.62 | 29.90 | 30.38 | 00:00:00 | | 2007-09-06 | 1,327,100 | 30.56 | 30.95 | 30.11 | 30.44 | 00:00:00 | | 2007-09-07 | 1,552,100 | 30.21 | 31.20 | 29.67 | 29.79 | 00:00:00 | | 2007-09-10 | 1,767,300 | 29.89 | 30.08 | 29.04 | 29.66 | 00:00:00 | | 2007-09-11 | 1,172,700 | 29.75 | 30.21 | 29.26 | 29.65 | 00:00:00 | | 2007-09-12 | 2,515,100 | 28.91 | 29.86 | 28.91 | 29.46 | 00:00:00 | | 2007-09-13 | 1,336,600 | 29.54 | 29.78 | 29.07 | 29.27 | 00:00:00 | | 2007-09-14 | 1,322,400 | 29.15 | 29.65 | 28.85 | 29.60 | 00:00:00 | | 2007-09-17 | 1,275,300 | 29.47 | 29.50 | 29.08 | 29.27 | 00:00:00 | | 2007-09-18 | 2,126,100 | 29.32 | 30.77 | 29.19 | 30.77 | 00:00:00 | | 2007-09-19 | 1,566,700 | 30.76 | 31.25 | 30.33 | 30.53 | 00:00:00 | | 2007-09-20 | 1,317,000 | 30.37 | 30.43 | 29.24 | 29.38 | 00:00:00 | | 2007-09-21 | 1,545,000 | 29.14 | 29.69 | 28.91 | 29.01 | 00:00:00 | | 2007-09-24 | 1,618,100 | 28.92 | 29.22 | 28.10 | 28.12 | 00:00:00 | | 2007-09-25 | 2,059,500 | 28.15 | 28.90 | 27.66 | 28.22 | 00:00:00 | | 2007-09-26 | 2,318,900 | 28.33 | 28.37 | 22.74 | 27.66 | 00:00:00 | | 2007-09-27 | 989,400 | 27.65 | 27.95 | 27.50 | 27.60 | 00:00:00 | | 2007-09-28 | 1,723,600 | 27.05 | 27.29 | 26.55 | 26.66 | 00:00:00 | | 2007-10-01 | 2,141,300 | 26.66 | 27.96 | 26.66 | 27.48 | 00:00:00 | | 2007-10-02 | 1,474,900 | 27.70 | 28.20 | 27.62 | 27.95 | 00:00:00 | | 2007-10-03 | 1,504,500 | 27.68 | 28.56 | 27.68 | 28.22 | 00:00:00 | | 2007-10-04 | 1,100,500 | 28.29 | 28.57 | 27.59 | 27.74 | 00:00:00 | | 2007-10-05 | 1,258,200 | 27.74 | 28.21 | 27.74 | 28.19 | 00:00:00 | | 2007-10-08 | 1,381,900 | 28.24 | 28.43 | 27.21 | 27.34 | 00:00:00 | | 2007-10-09 | 1,127,600 | 27.41 | 27.60 | 26.84 | 27.17 | 00:00:00 | | 2007-10-10 | 1,242,800 | 27.12 | 27.32 | 26.74 | 27.03 | 00:00:00 | | 2007-10-11 | 1,962,300 | 27.22 | 27.24 | 26.16 | 26.46 | 00:00:00 | | 2007-10-12 | 2,766,000 | 26.60 | 26.68 | 25.68 | 25.84 | 00:00:00 | | 2007-10-15 | 1,683,700 | 25.80 | 26.05 | 25.15 | 25.30 | 00:00:00 | | 2007-10-16 | 2,330,600 | 25.30 | 25.32 | 24.26 | 24.52 | 00:00:00 | | 2007-10-17 | 3,311,900 | 24.75 | 26.37 | 24.25 | 25.04 | 00:00:00 | | 2007-10-18 | 3,796,300 | 24.42 | 24.80 | 23.51 | 23.69 | 00:00:00 | | 2007-10-19 | 4,190,300 | 24.26 | 24.74 | 23.86 | 24.24 | 00:00:00 | | 2007-10-22 | 3,562,800 | 24.19 | 25.00 | 23.98 | 24.74 | 00:00:00 | | 2007-10-23 | 2,461,600 | 25.13 | 25.23 | 24.49 | 24.95 | 00:00:00 | | 2007-10-24 | 2,897,300 | 24.85 | 24.86 | 23.90 | 24.26 | 00:00:00 | | 2007-10-25 | 2,295,500 | 24.24 | 24.83 | 24.07 | 24.59 | 00:00:00 | | 2007-10-26 | 2,825,800 | 25.07 | 25.67 | 24.42 | 25.43 | 00:00:00 | | 2007-10-29 | 1,409,500 | 25.80 | 25.94 | 25.41 | 25.80 | 00:00:00 | | 2007-10-30 | 1,822,100 | 25.79 | 26.09 | 25.56 | 25.67 | 00:00:00 | | 2007-10-31 | 2,916,200 | 26.08 | 26.46 | 25.70 | 26.08 | 00:00:00 | | 2007-11-01 | 2,642,100 | 25.61 | 25.61 | 24.09 | 24.09 | 00:00:00 | | 2007-11-02 | 3,437,200 | 24.15 | 24.29 | 23.00 | 23.20 | 00:00:00 | | 2007-11-05 | 2,954,500 | 22.08 | 23.54 | 22.08 | 23.14 | 00:00:00 | | 2007-11-06 | 2,871,000 | 23.43 | 23.87 | 23.00 | 23.83 | 00:00:00 | | 2007-11-07 | 2,853,300 | 23.85 | 23.85 | 22.49 | 22.59 | 00:00:00 | | 2007-11-08 | 3,813,800 | 23.00 | 23.00 | 21.25 | 22.12 | 00:00:00 | | 2007-11-09 | 3,099,300 | 22.25 | 23.45 | 21.69 | 22.76 | 00:00:00 | | 2007-11-12 | 2,415,500 | 23.00 | 23.58 | 22.69 | 22.71 | 00:00:00 | | 2007-11-13 | 2,282,000 | 22.86 | 24.01 | 22.86 | 23.96 | 00:00:00 | | 2007-11-14 | 2,405,500 | 24.12 | 25.56 | 23.17 | 23.27 | 00:00:00 | | 2007-11-15 | 2,536,600 | 23.22 | 23.39 | 21.75 | 22.02 | 00:00:00 | | 2007-11-16 | 3,021,100 | 22.17 | 22.19 | 20.95 | 21.09 | 00:00:00 | | 2007-11-19 | 3,818,900 | 21.12 | 21.12 | 19.91 | 20.15 | 00:00:00 | | 2007-11-20 | 3,127,800 | 20.14 | 20.59 | 19.31 | 20.15 | 00:00:00 | | 2007-11-21 | 3,530,900 | 20.17 | 21.36 | 19.59 | 20.80 | 00:00:00 | | 2007-11-23 | 895,200 | 20.90 | 21.90 | 20.90 | 21.59 | 00:00:00 | | 2007-11-26 | 1,780,700 | 21.95 | 21.95 | 20.10 | 20.11 | 00:00:00 | | 2007-11-27 | 2,359,400 | 20.53 | 21.40 | 20.45 | 21.07 | 00:00:00 | | 2007-11-28 | 2,432,900 | 21.43 | 22.14 | 21.23 | 22.00 | 00:00:00 | | 2007-11-29 | 2,290,000 | 22.10 | 22.10 | 20.76 | 21.09 | 00:00:00 | | 2007-11-30 | 2,256,100 | 21.72 | 22.90 | 21.50 | 22.08 | 00:00:00 | | 2007-12-03 | 2,462,300 | 22.37 | 23.07 | 21.85 | 22.48 | 00:00:00 | | 2007-12-04 | 1,315,500 | 22.39 | 22.47 | 21.76 | 22.07 | 00:00:00 | | 2007-12-05 | 1,217,100 | 22.27 | 22.79 | 22.06 | 22.57 | 00:00:00 | | 2007-12-06 | 1,690,800 | 22.79 | 23.60 | 22.16 | 23.60 | 00:00:00 | | 2007-12-07 | 1,705,000 | 23.80 | 23.82 | 22.79 | 22.79 | 00:00:00 | | 2007-12-10 | 1,771,600 | 22.90 | 23.81 | 22.72 | 23.49 | 00:00:00 | | 2007-12-11 | 2,148,000 | 23.45 | 23.60 | 21.50 | 21.52 | 00:00:00 | | 2007-12-12 | 2,450,600 | 22.70 | 22.70 | 20.11 | 20.41 | 00:00:00 | | 2007-12-13 | 3,119,200 | 20.41 | 20.41 | 19.40 | 19.92 | 00:00:00 | | 2007-12-14 | 1,451,600 | 19.77 | 20.00 | 19.37 | 19.37 | 00:00:00 | | 2007-12-17 | 2,094,500 | 19.50 | 19.79 | 19.02 | 19.16 | 00:00:00 | | 2007-12-18 | 1,921,200 | 19.36 | 19.68 | 19.05 | 19.55 | 00:00:00 | | 2007-12-19 | 2,933,400 | 19.29 | 19.60 | 18.48 | 18.56 | 00:00:00 | | 2007-12-20 | 3,076,200 | 18.75 | 19.00 | 18.00 | 18.34 | 00:00:00 | | 2007-12-21 | 4,295,700 | 18.89 | 19.86 | 18.56 | 19.79 | 00:00:00 | | 2007-12-24 | 1,621,000 | 18.97 | 19.71 | 17.65 | 18.58 | 00:00:00 | | 2007-12-26 | 2,086,100 | 18.75 | 18.75 | 18.00 | 18.00 | 00:00:00 | | 2007-12-27 | 2,066,300 | 18.00 | 18.51 | 17.90 | 18.34 | 00:00:00 | | 2007-12-28 | 2,201,600 | 18.13 | 18.56 | 17.90 | 18.09 | 00:00:00 | | 2007-12-31 | 2,838,000 | 18.01 | 18.39 | 17.78 | 18.15 | 00:00:00 | | 2008-01-02 | 3,186,100 | 18.05 | 18.15 | 17.08 | 17.48 | 00:00:00 | | 2008-01-03 | 2,953,900 | 17.73 | 17.73 | 16.71 | 16.75 | 00:00:00 | | 2008-01-04 | 3,935,900 | 16.25 | 16.58 | 15.19 | 16.33 | 00:00:00 | | 2008-01-07 | 2,260,700 | 16.40 | 16.63 | 15.88 | 16.54 | 00:00:00 | | 2008-01-08 | 2,348,300 | 16.69 | 16.69 | 15.50 | 15.51 | 00:00:00 | | 2008-01-09 | 2,398,800 | 15.50 | 16.49 | 14.93 | 16.49 | 00:00:00 | | 2008-01-10 | 3,160,900 | 16.09 | 17.52 | 15.84 | 17.25 | 00:00:00 | | 2008-01-11 | 2,036,000 | 17.06 | 18.27 | 16.60 | 17.48 | 00:00:00 | | 2008-01-14 | 2,230,800 | 17.66 | 18.99 | 17.38 | 17.94 | 00:00:00 | | 2008-01-15 | 2,501,300 | 18.00 | 18.50 | 17.21 | 18.37 | 00:00:00 | | 2008-01-16 | 2,713,200 | 18.50 | 19.05 | 18.09 | 18.91 | 00:00:00 | | 2008-01-17 | 6,350,800 | 18.35 | 18.35 | 15.35 | 16.48 | 00:00:00 | | 2008-01-18 | 3,184,500 | 16.74 | 16.74 | 15.52 | 16.05 | 00:00:00 | | 2008-01-22 | 5,611,600 | 14.79 | 16.92 | 14.79 | 16.20 | 00:00:00 | | 2008-01-23 | 4,254,500 | 15.75 | 19.15 | 15.75 | 18.88 | 00:00:00 | | 2008-01-24 | 5,047,200 | 19.05 | 20.19 | 18.59 | 19.93 | 00:00:00 | | 2008-01-25 | 3,218,100 | 20.09 | 21.19 | 18.86 | 19.57 | 00:00:00 | | 2008-01-28 | 3,392,000 | 19.74 | 21.60 | 19.15 | 21.27 | 00:00:00 | | 2008-01-29 | 2,614,600 | 21.65 | 22.20 | 19.90 | 21.01 | 00:00:00 | | 2008-01-30 | 2,669,400 | 20.96 | 21.46 | 20.25 | 20.43 | 00:00:00 | | 2008-01-31 | 3,170,900 | 20.07 | 22.10 | 19.46 | 21.66 | 00:00:00 | | 2008-02-01 | 3,515,300 | 20.98 | 22.16 | 20.61 | 22.11 | 00:00:00 | | 2008-02-04 | 3,944,500 | 22.44 | 22.44 | 20.39 | 20.70 | 00:00:00 | | 2008-02-05 | 4,842,600 | 20.37 | 20.37 | 18.71 | 18.89 | 00:00:00 | | 2008-02-06 | 2,659,100 | 19.20 | 19.70 | 18.19 | 18.87 | 00:00:00 | | 2008-02-07 | 2,025,500 | 18.73 | 20.13 | 18.73 | 19.24 | 00:00:00 | | 2008-02-08 | 2,486,100 | 19.33 | 19.36 | 18.00 | 18.48 | 00:00:00 | | 2008-02-11 | 1,674,500 | 18.50 | 18.89 | 17.92 | 18.21 | 00:00:00 | | 2008-02-12 | 2,577,700 | 18.40 | 19.23 | 18.19 | 18.76 | 00:00:00 | | 2008-02-13 | 2,418,700 | 18.90 | 18.91 | 18.11 | 18.82 | 00:00:00 | | 2008-02-14 | 2,086,600 | 18.79 | 18.82 | 17.50 | 17.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
