|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 2,086,600 | 18.79 | 18.82 | 17.50 | 17.88 | 00:00:00 | | 2008-02-15 | 2,205,100 | 17.78 | 18.58 | 17.54 | 18.46 | 00:00:00 | | 2008-02-19 | 1,096,600 | 18.69 | 18.80 | 17.65 | 17.80 | 00:00:00 | | 2008-02-20 | 2,044,500 | 17.93 | 19.28 | 17.50 | 18.54 | 00:00:00 | | 2008-02-21 | 1,289,000 | 18.27 | 19.24 | 17.80 | 17.84 | 00:00:00 | | 2008-02-22 | 1,965,900 | 17.88 | 19.14 | 17.65 | 19.14 | 00:00:00 | | 2008-02-25 | 2,444,200 | 18.84 | 19.27 | 18.07 | 19.27 | 00:00:00 | | 2008-02-26 | 1,311,000 | 18.97 | 19.48 | 18.81 | 19.19 | 00:00:00 | | 2008-02-27 | 1,483,100 | 18.99 | 19.42 | 18.71 | 19.00 | 00:00:00 | | 2008-02-28 | 1,704,500 | 18.93 | 19.07 | 18.00 | 18.26 | 00:00:00 | | 2008-02-29 | 4,072,700 | 18.05 | 18.18 | 16.20 | 16.24 | 00:00:00 | | 2008-03-03 | 3,973,700 | 16.24 | 19.00 | 16.00 | 16.75 | 00:00:00 | | 2008-03-04 | 3,135,800 | 16.71 | 17.15 | 15.60 | 16.96 | 00:00:00 | | 2008-03-05 | 1,791,400 | 17.25 | 17.26 | 16.03 | 16.12 | 00:00:00 | | 2008-03-06 | 3,504,300 | 16.00 | 17.05 | 15.78 | 16.00 | 00:00:00 | | 2008-03-07 | 3,372,900 | 15.91 | 17.00 | 15.55 | 16.32 | 00:00:00 | | 2008-03-10 | 1,994,400 | 16.30 | 16.75 | 16.05 | 16.25 | 00:00:00 | | 2008-03-11 | 2,984,300 | 17.25 | 18.35 | 16.37 | 17.36 | 00:00:00 | | 2008-03-12 | 2,340,700 | 17.30 | 18.02 | 16.66 | 17.27 | 00:00:00 | | 2008-03-13 | 2,854,200 | 17.00 | 17.55 | 16.24 | 17.44 | 00:00:00 | | 2008-03-14 | 3,858,900 | 17.65 | 17.96 | 16.72 | 16.75 | 00:00:00 | | 2008-03-17 | 2,785,600 | 16.31 | 16.60 | 15.31 | 16.35 | 00:00:00 | | 2008-03-18 | 2,698,900 | 17.05 | 17.30 | 15.70 | 17.12 | 00:00:00 | | 2008-03-19 | 2,307,000 | 17.49 | 17.99 | 16.33 | 16.42 | 00:00:00 | | 2008-03-20 | 3,776,100 | 16.43 | 17.25 | 16.26 | 17.17 | 00:00:00 | | 2008-03-24 | 2,132,100 | 17.17 | 18.16 | 17.17 | 17.67 | 00:00:00 | | 2008-03-25 | 1,861,600 | 17.64 | 18.09 | 17.21 | 17.73 | 00:00:00 | | 2008-03-26 | 1,927,100 | 17.60 | 17.60 | 16.43 | 16.57 | 00:00:00 | | 2008-03-27 | 2,152,200 | 16.96 | 17.08 | 15.53 | 15.72 | 00:00:00 | | 2008-03-28 | 3,869,200 | 15.83 | 15.83 | 14.72 | 14.75 | 00:00:00 | | 2008-03-31 | 4,231,100 | 14.76 | 15.01 | 13.95 | 14.01 | 00:00:00 | | 2008-04-01 | 6,656,900 | 14.15 | 15.00 | 13.90 | 14.95 | 00:00:00 | | 2008-04-02 | 2,748,400 | 14.93 | 15.22 | 14.43 | 14.62 | 00:00:00 | | 2008-04-03 | 1,659,800 | 14.50 | 14.76 | 14.01 | 14.66 | 00:00:00 | | 2008-04-04 | 2,759,100 | 14.71 | 14.71 | 13.63 | 13.63 | 00:00:00 | | 2008-04-07 | 2,385,200 | 13.87 | 14.49 | 13.80 | 14.26 | 00:00:00 | | 2008-04-08 | 2,467,000 | 14.18 | 14.18 | 13.59 | 13.83 | 00:00:00 | | 2008-04-09 | 2,631,200 | 14.06 | 14.07 | 12.93 | 13.16 | 00:00:00 | | 2008-04-10 | 3,296,000 | 13.05 | 14.49 | 12.91 | 13.30 | 00:00:00 | | 2008-04-11 | 4,450,200 | 13.16 | 13.43 | 12.99 | 13.10 | 00:00:00 | | 2008-04-14 | 5,002,700 | 13.22 | 13.22 | 11.60 | 11.65 | 00:00:00 | | 2008-04-15 | 3,963,900 | 11.71 | 12.40 | 11.57 | 11.77 | 00:00:00 | | 2008-04-16 | 3,672,800 | 12.34 | 12.84 | 11.57 | 12.59 | 00:00:00 | | 2008-04-17 | 6,018,400 | 11.93 | 13.37 | 11.82 | 12.64 | 00:00:00 | | 2008-04-18 | 3,430,400 | 12.89 | 13.45 | 12.79 | 13.06 | 00:00:00 | | 2008-04-21 | 2,891,500 | 13.10 | 13.12 | 11.79 | 11.83 | 00:00:00 | | 2008-04-22 | 3,471,200 | 11.80 | 11.88 | 11.46 | 11.72 | 00:00:00 | | 2008-04-23 | 3,369,000 | 11.69 | 11.76 | 10.70 | 10.78 | 00:00:00 | | 2008-04-24 | 3,927,100 | 10.78 | 11.67 | 10.78 | 11.67 | 00:00:00 | | 2008-04-25 | 5,531,000 | 11.75 | 11.84 | 10.55 | 10.75 | 00:00:00 | | 2008-04-28 | 8,614,200 | 10.88 | 11.78 | 10.59 | 10.99 | 00:00:00 | | 2008-04-29 | 35,429,000 | 10.79 | 11.20 | 10.61 | 11.07 | 00:00:00 | | 2008-04-30 | 6,081,600 | 11.25 | 11.31 | 10.75 | 10.80 | 00:00:00 | | 2008-05-01 | 5,098,400 | 10.74 | 11.67 | 10.71 | 11.42 | 00:00:00 | | 2008-05-02 | 4,791,900 | 11.59 | 11.80 | 11.02 | 11.13 | 00:00:00 | | 2008-05-05 | 4,952,300 | 11.10 | 11.41 | 10.95 | 11.12 | 00:00:00 | | 2008-05-06 | 6,482,300 | 11.00 | 11.43 | 10.93 | 11.37 | 00:00:00 | | 2008-05-07 | 4,830,200 | 11.69 | 11.76 | 10.85 | 10.90 | 00:00:00 | | 2008-05-08 | 5,043,200 | 10.95 | 11.10 | 10.35 | 10.36 | 00:00:00 | | 2008-05-09 | 3,650,900 | 10.29 | 10.54 | 10.03 | 10.27 | 00:00:00 | | 2008-05-12 | 5,920,100 | 10.28 | 10.40 | 9.94 | 10.29 | 00:00:00 | | 2008-05-13 | 4,683,800 | 10.30 | 10.30 | 9.90 | 10.02 | 00:00:00 | | 2008-05-14 | 3,743,700 | 10.18 | 10.22 | 9.99 | 10.02 | 00:00:00 | | 2008-05-15 | 6,205,100 | 10.20 | 10.20 | 9.71 | 10.09 | 00:00:00 | | 2008-05-16 | 6,466,500 | 10.02 | 10.09 | 9.74 | 9.91 | 00:00:00 | | 2008-05-19 | 3,554,100 | 9.91 | 10.08 | 9.80 | 9.84 | 00:00:00 | | 2008-05-20 | 3,738,400 | 9.73 | 9.76 | 9.25 | 9.40 | 00:00:00 | | 2008-05-21 | 4,722,900 | 9.33 | 9.60 | 9.08 | 9.26 | 00:00:00 | | 2008-05-22 | 3,178,600 | 9.22 | 9.55 | 9.15 | 9.24 | 00:00:00 | | 2008-05-23 | 3,009,900 | 9.28 | 9.30 | 8.86 | 9.08 | 00:00:00 | | 2008-05-27 | 3,979,900 | 9.01 | 9.42 | 9.00 | 9.33 | 00:00:00 | | 2008-05-28 | 4,253,900 | 9.46 | 9.46 | 8.90 | 9.04 | 00:00:00 | | 2008-05-29 | 5,658,500 | 9.01 | 9.68 | 8.95 | 9.63 | 00:00:00 | | 2008-05-30 | 7,747,800 | 9.64 | 9.83 | 9.50 | 9.59 | 00:00:00 | | 2008-06-02 | 4,066,900 | 9.64 | 9.64 | 9.33 | 9.60 | 00:00:00 | | 2008-06-03 | 6,783,700 | 9.82 | 10.14 | 9.43 | 9.62 | 00:00:00 | | 2008-06-04 | 8,839,200 | 9.90 | 10.34 | 9.75 | 10.02 | 00:00:00 | | 2008-06-05 | 7,743,200 | 9.90 | 10.04 | 9.25 | 9.80 | 00:00:00 | | 2008-06-06 | 5,342,200 | 9.85 | 9.85 | 9.34 | 9.36 | 00:00:00 | | 2008-06-09 | 5,073,900 | 9.48 | 9.56 | 8.76 | 8.88 | 00:00:00 | | 2008-06-10 | 5,638,600 | 8.75 | 9.40 | 8.75 | 9.00 | 00:00:00 | | 2008-06-11 | 4,942,400 | 8.84 | 9.00 | 8.26 | 8.27 | 00:00:00 | | 2008-06-12 | 5,099,000 | 8.40 | 9.00 | 8.23 | 8.43 | 00:00:00 | | 2008-06-13 | 7,111,200 | 8.50 | 8.51 | 7.85 | 8.35 | 00:00:00 | | 2008-06-16 | 4,689,700 | 8.35 | 8.85 | 8.21 | 8.69 | 00:00:00 | | 2008-06-17 | 3,488,100 | 8.82 | 9.20 | 8.08 | 8.10 | 00:00:00 | | 2008-06-18 | 4,380,100 | 8.05 | 8.14 | 7.59 | 7.98 | 00:00:00 | | 2008-06-19 | 8,222,500 | 8.06 | 8.06 | 7.45 | 7.85 | 00:00:00 | | 2008-06-20 | 7,547,500 | 7.61 | 8.05 | 7.52 | 7.83 | 00:00:00 | | 2008-06-23 | 6,294,600 | 7.89 | 7.91 | 7.52 | 7.79 | 00:00:00 | | 2008-06-24 | 5,937,700 | 7.89 | 8.04 | 7.44 | 7.83 | 00:00:00 | | 2008-06-25 | 5,516,900 | 7.82 | 8.48 | 7.70 | 7.78 | 00:00:00 | | 2008-06-26 | 5,276,200 | 7.66 | 7.80 | 7.45 | 7.54 | 00:00:00 | | 2008-06-27 | 4,955,100 | 7.48 | 7.77 | 7.35 | 7.62 | 00:00:00 | | 2008-06-30 | 5,271,400 | 7.53 | 7.64 | 7.15 | 7.43 | 00:00:00 | | 2008-07-01 | 5,343,800 | 7.25 | 8.10 | 7.24 | 7.90 | 00:00:00 | | 2008-07-02 | 6,701,200 | 7.92 | 8.34 | 7.61 | 7.67 | 00:00:00 | | 2008-07-03 | 4,374,500 | 7.78 | 7.95 | 6.65 | 7.07 | 00:00:00 | | 2008-07-07 | 9,818,400 | 7.10 | 7.24 | 5.88 | 6.27 | 00:00:00 | | 2008-07-08 | 10,342,300 | 6.27 | 7.22 | 6.14 | 7.14 | 00:00:00 | | 2008-07-09 | 6,497,200 | 7.09 | 7.26 | 6.38 | 6.48 | 00:00:00 | | 2008-07-10 | 5,197,500 | 6.47 | 6.89 | 6.21 | 6.69 | 00:00:00 | | 2008-07-11 | 6,229,100 | 6.50 | 6.88 | 6.24 | 6.70 | 00:00:00 | | 2008-07-14 | 19,851,800 | 7.01 | 7.04 | 4.52 | 5.04 | 00:00:00 | | 2008-07-15 | 25,881,900 | 5.27 | 6.90 | 5.27 | 5.89 | 00:00:00 | | 2008-07-16 | 14,548,000 | 5.86 | 7.63 | 5.83 | 7.50 | 00:00:00 | | 2008-07-17 | 15,162,100 | 7.64 | 8.44 | 7.03 | 8.22 | 00:00:00 | | 2008-07-18 | 10,950,500 | 8.06 | 8.88 | 7.53 | 8.47 | 00:00:00 | | 2008-07-21 | 7,863,500 | 8.50 | 8.86 | 7.91 | 7.96 | 00:00:00 | | 2008-07-22 | 10,765,600 | 7.73 | 9.46 | 7.37 | 9.25 | 00:00:00 | | 2008-07-23 | 20,280,500 | 10.19 | 11.12 | 9.53 | 10.61 | 00:00:00 | | 2008-07-24 | 11,244,300 | 11.09 | 11.10 | 9.05 | 9.40 | 00:00:00 | | 2008-07-25 | 7,486,300 | 9.51 | 10.07 | 8.83 | 9.15 | 00:00:00 | | 2008-07-28 | 6,635,000 | 9.08 | 9.55 | 8.25 | 8.40 | 00:00:00 | | 2008-07-29 | 7,423,300 | 8.44 | 9.47 | 8.37 | 9.44 | 00:00:00 | | 2008-07-30 | 6,653,300 | 9.95 | 10.25 | 8.92 | 9.49 | 00:00:00 | | 2008-07-31 | 4,317,900 | 9.23 | 9.83 | 9.20 | 9.40 | 00:00:00 | | 2008-08-01 | 3,890,600 | 9.70 | 9.91 | 9.00 | 9.67 | 00:00:00 | | 2008-08-04 | 5,078,000 | 9.54 | 9.81 | 8.89 | 9.47 | 00:00:00 | | 2008-08-05 | 6,534,900 | 9.43 | 10.49 | 9.43 | 10.41 | 00:00:00 | | 2008-08-06 | 4,956,500 | 10.25 | 10.37 | 9.75 | 10.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
