|
 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 | | 2008-08-06 | 4,956,500 | 10.25 | 10.37 | 9.75 | 10.24 | 00:00:00 | | 2008-08-07 | 8,264,200 | 10.02 | 10.80 | 9.84 | 10.29 | 00:00:00 | | 2008-08-08 | 6,730,500 | 10.30 | 11.10 | 10.20 | 11.02 | 00:00:00 | | 2008-08-11 | 5,959,700 | 10.95 | 11.65 | 10.67 | 11.36 | 00:00:00 | | 2008-08-12 | 7,012,600 | 11.01 | 11.40 | 10.62 | 10.74 | 00:00:00 | | 2008-08-13 | 6,336,900 | 10.76 | 10.76 | 9.92 | 10.58 | 00:00:00 | | 2008-08-14 | 6,223,600 | 10.22 | 11.12 | 10.00 | 11.09 | 00:00:00 | | 2008-08-15 | 6,879,100 | 11.20 | 12.28 | 11.20 | 11.34 | 00:00:00 | | 2008-08-18 | 4,363,900 | 11.30 | 11.41 | 10.87 | 11.25 | 00:00:00 | | 2008-08-19 | 4,662,100 | 10.96 | 11.03 | 10.25 | 10.70 | 00:00:00 | | 2008-08-20 | 6,852,800 | 10.85 | 10.90 | 9.87 | 10.41 | 00:00:00 | | 2008-08-21 | 4,799,300 | 10.15 | 10.30 | 9.98 | 10.16 | 00:00:00 | | 2008-08-22 | 6,053,600 | 10.45 | 10.73 | 9.97 | 10.44 | 00:00:00 | | 2008-08-25 | 4,500,000 | 10.21 | 10.29 | 9.93 | 10.06 | 00:00:00 | | 2008-08-26 | 3,953,100 | 10.03 | 10.36 | 9.89 | 10.12 | 00:00:00 | | 2008-08-27 | 2,750,500 | 10.02 | 10.50 | 9.95 | 10.31 | 00:00:00 | | 2008-08-28 | 3,299,100 | 10.49 | 10.99 | 10.32 | 10.95 | 00:00:00 | | 2008-08-29 | 3,721,400 | 10.52 | 11.37 | 10.52 | 11.23 | 00:00:00 | | 2008-09-02 | 5,101,100 | 11.90 | 12.13 | 11.32 | 11.69 | 00:00:00 | | 2008-09-03 | 11,425,700 | 11.00 | 11.98 | 10.51 | 11.74 | 00:00:00 | | 2008-09-04 | 6,681,800 | 11.52 | 11.75 | 10.95 | 11.01 | 00:00:00 | | 2008-09-05 | 5,400,700 | 10.80 | 11.64 | 10.35 | 11.61 | 00:00:00 | | 2008-09-08 | 10,764,600 | 12.93 | 13.49 | 11.91 | 12.47 | 00:00:00 | | 2008-09-09 | 8,537,700 | 12.16 | 12.90 | 11.27 | 11.50 | 00:00:00 | | 2008-09-10 | 6,901,900 | 11.37 | 11.86 | 10.39 | 10.82 | 00:00:00 | | 2008-09-11 | 7,078,400 | 10.44 | 10.95 | 10.30 | 10.91 | 00:00:00 | | 2008-09-12 | 6,144,100 | 10.71 | 11.85 | 10.62 | 11.60 | 00:00:00 | | 2008-09-15 | 8,416,900 | 10.65 | 11.65 | 10.60 | 11.02 | 00:00:00 | | 2008-09-16 | 10,208,000 | 10.35 | 11.85 | 10.35 | 11.55 | 00:00:00 | | 2008-09-17 | 8,339,800 | 11.08 | 11.74 | 10.46 | 10.95 | 00:00:00 | | 2008-09-18 | 18,323,800 | 11.35 | 15.20 | 8.90 | 13.20 | 00:00:00 | | 2008-09-19 | 146,300 | 14.50 | 14.50 | 12.61 | 14.50 | 00:00:00 | | 2008-09-22 | 4,820,900 | 14.50 | 14.50 | 12.05 | 12.44 | 00:00:00 | | 2008-09-23 | 6,840,500 | 12.87 | 12.87 | 10.79 | 11.75 | 00:00:00 | | 2008-09-24 | 3,285,900 | 12.00 | 12.45 | 11.48 | 11.84 | 00:00:00 | | 2008-09-25 | 3,120,800 | 12.39 | 12.50 | 11.69 | 12.00 | 00:00:00 | | 2008-09-26 | 7,102,400 | 11.08 | 11.53 | 10.12 | 11.27 | 00:00:00 | | 2008-09-29 | 3,759,300 | 10.43 | 10.56 | 6.41 | 7.25 | 00:00:00 | | 2008-09-30 | 6,369,200 | 8.80 | 10.10 | 8.53 | 9.36 | 00:00:00 | | 2008-10-01 | 4,761,700 | 9.58 | 12.00 | 9.05 | 11.24 | 00:00:00 | | 2008-10-02 | 4,538,600 | 11.40 | 11.53 | 10.63 | 11.30 | 00:00:00 | | 2008-10-03 | 5,395,600 | 11.56 | 12.40 | 10.05 | 10.99 | 00:00:00 | | 2008-10-06 | 4,586,200 | 10.15 | 10.70 | 8.90 | 10.03 | 00:00:00 | | 2008-10-07 | 4,023,300 | 10.99 | 10.99 | 9.08 | 9.09 | 00:00:00 | | 2008-10-08 | 4,233,600 | 9.45 | 9.59 | 8.15 | 8.65 | 00:00:00 | | 2008-10-09 | 10,183,100 | 9.09 | 10.51 | 7.47 | 7.57 | 00:00:00 | | 2008-10-10 | 10,306,800 | 7.40 | 8.26 | 6.89 | 8.11 | 00:00:00 | | 2008-10-13 | 5,709,600 | 9.51 | 9.87 | 8.43 | 9.20 | 00:00:00 | | 2008-10-14 | 14,623,200 | 10.51 | 12.00 | 10.39 | 11.25 | 00:00:00 | | 2008-10-15 | 8,586,700 | 10.56 | 12.00 | 10.25 | 11.18 | 00:00:00 | | 2008-10-16 | 6,260,000 | 11.01 | 11.60 | 10.50 | 11.32 | 00:00:00 | | 2008-10-17 | 8,817,300 | 10.75 | 11.67 | 10.29 | 11.54 | 00:00:00 | | 2008-10-20 | 8,275,300 | 11.74 | 11.74 | 11.14 | 11.35 | 00:00:00 | | 2008-10-21 | 5,615,400 | 10.98 | 12.14 | 10.81 | 11.55 | 00:00:00 | | 2008-10-22 | 5,089,500 | 11.24 | 11.75 | 10.83 | 11.20 | 00:00:00 | | 2008-10-23 | 5,709,900 | 10.96 | 11.54 | 9.84 | 10.51 | 00:00:00 | | 2008-10-24 | 7,890,300 | 9.21 | 10.10 | 8.62 | 8.64 | 00:00:00 | | 2008-10-27 | 8,103,000 | 8.92 | 11.10 | 8.92 | 9.58 | 00:00:00 | | 2008-10-28 | 5,777,700 | 10.28 | 10.98 | 9.45 | 10.96 | 00:00:00 | | 2008-10-29 | 5,958,300 | 10.89 | 11.93 | 10.36 | 11.57 | 00:00:00 | | 2008-10-30 | 4,686,600 | 12.00 | 12.00 | 10.78 | 11.67 | 00:00:00 | | 2008-10-31 | 4,332,300 | 11.48 | 12.25 | 11.44 | 11.91 | 00:00:00 | | 2008-11-03 | 3,487,800 | 11.44 | 11.99 | 11.42 | 11.90 | 00:00:00 | | 2008-11-04 | 5,526,300 | 12.25 | 12.25 | 11.67 | 12.10 | 00:00:00 | | 2008-11-05 | 3,302,800 | 11.87 | 12.10 | 11.25 | 11.33 | 00:00:00 | | 2008-11-06 | 4,011,700 | 11.54 | 11.86 | 10.52 | 10.62 | 00:00:00 | | 2008-11-07 | 3,718,600 | 10.83 | 11.34 | 10.50 | 11.26 | 00:00:00 | | 2008-11-10 | 3,222,700 | 11.46 | 11.69 | 10.63 | 10.88 | 00:00:00 | | 2008-11-11 | 3,439,300 | 10.78 | 11.10 | 10.35 | 10.60 | 00:00:00 | | 2008-11-12 | 3,916,600 | 10.53 | 10.65 | 9.73 | 9.79 | 00:00:00 | | 2008-11-13 | 6,061,400 | 10.00 | 10.14 | 8.70 | 10.09 | 00:00:00 | | 2008-11-14 | 3,805,800 | 9.79 | 10.49 | 9.75 | 9.78 | 00:00:00 | | 2008-11-17 | 3,219,600 | 9.58 | 9.81 | 9.01 | 9.22 | 00:00:00 | | 2008-11-18 | 6,046,600 | 9.31 | 10.18 | 9.10 | 10.18 | 00:00:00 | | 2008-11-19 | 7,491,300 | 9.88 | 10.38 | 9.28 | 9.41 | 00:00:00 | | 2008-11-20 | 9,275,300 | 9.20 | 9.37 | 7.44 | 7.97 | 00:00:00 | | 2008-11-21 | 9,812,100 | 8.25 | 8.43 | 7.30 | 8.08 | 00:00:00 | | 2008-11-24 | 5,799,400 | 9.08 | 9.70 | 7.97 | 9.48 | 00:00:00 | | 2008-11-25 | 5,750,000 | 10.04 | 10.24 | 9.32 | 10.00 | 00:00:00 | | 2008-11-26 | 2,982,000 | 9.88 | 10.25 | 9.65 | 10.19 | 00:00:00 | | 2008-11-28 | 1,383,500 | 10.05 | 10.74 | 10.05 | 10.69 | 00:00:00 | | 2008-12-01 | 3,765,000 | 10.13 | 10.43 | 8.88 | 8.92 | 00:00:00 | | 2008-12-02 | 3,326,200 | 9.28 | 10.00 | 8.97 | 9.93 | 00:00:00 | | 2008-12-03 | 3,852,100 | 9.39 | 10.50 | 9.25 | 10.42 | 00:00:00 | | 2008-12-04 | 5,071,800 | 10.16 | 10.68 | 9.79 | 10.05 | 00:00:00 | | 2008-12-05 | 5,062,400 | 9.67 | 10.98 | 9.54 | 10.78 | 00:00:00 | | 2008-12-08 | 4,103,100 | 10.94 | 11.00 | 10.32 | 10.63 | 00:00:00 | | 2008-12-09 | 3,754,600 | 10.36 | 10.83 | 9.91 | 10.00 | 00:00:00 | | 2008-12-10 | 2,189,400 | 10.37 | 10.37 | 9.49 | 9.75 | 00:00:00 | | 2008-12-11 | 3,985,800 | 9.49 | 9.80 | 8.75 | 8.88 | 00:00:00 | | 2008-12-12 | 3,554,200 | 8.78 | 9.64 | 8.50 | 9.57 | 00:00:00 | | 2008-12-15 | 2,141,000 | 9.53 | 9.58 | 9.14 | 9.50 | 00:00:00 | | 2008-12-16 | 3,598,800 | 9.36 | 10.29 | 9.36 | 10.11 | 00:00:00 | | 2008-12-17 | 2,897,700 | 9.94 | 10.50 | 9.67 | 10.20 | 00:00:00 | | 2008-12-18 | 3,879,600 | 10.24 | 10.51 | 10.02 | 10.41 | 00:00:00 | | 2008-12-19 | 3,490,200 | 10.50 | 10.60 | 10.05 | 10.21 | 00:00:00 | | 2008-12-22 | 2,981,700 | 10.19 | 10.46 | 10.11 | 10.30 | 00:00:00 | | 2008-12-23 | 1,797,000 | 10.37 | 10.45 | 9.82 | 9.86 | 00:00:00 | | 2008-12-24 | 986,400 | 9.92 | 10.14 | 9.63 | 9.71 | 00:00:00 | | 2008-12-26 | 1,361,200 | 9.61 | 9.98 | 9.31 | 9.50 | 00:00:00 | | 2008-12-29 | 1,721,100 | 9.50 | 9.95 | 9.39 | 9.75 | 00:00:00 | | 2008-12-30 | 1,780,100 | 9.75 | 10.13 | 9.58 | 10.10 | 00:00:00 | | 2008-12-31 | 2,362,400 | 10.15 | 10.65 | 10.01 | 10.57 | 00:00:00 | | 2009-01-02 | 3,565,900 | 10.71 | 11.41 | 10.53 | 11.20 | 00:00:00 | | 2009-01-05 | 4,558,800 | 11.08 | 11.28 | 10.42 | 10.69 | 00:00:00 | | 2009-01-06 | 2,217,000 | 10.85 | 10.91 | 10.52 | 10.77 | 00:00:00 | | 2009-01-07 | 3,065,100 | 10.48 | 10.66 | 10.28 | 10.30 | 00:00:00 | | 2009-01-08 | 2,214,900 | 10.27 | 10.61 | 10.17 | 10.48 | 00:00:00 | | 2009-01-09 | 3,540,400 | 10.49 | 10.74 | 9.80 | 9.82 | 00:00:00 | | 2009-01-12 | 3,645,600 | 9.80 | 9.80 | 8.80 | 8.96 | 00:00:00 | | 2009-01-13 | 5,061,900 | 8.96 | 9.43 | 8.77 | 9.11 | 00:00:00 | | 2009-01-14 | 3,847,200 | 8.75 | 9.04 | 8.37 | 8.55 | 00:00:00 | | 2009-01-15 | 9,584,900 | 8.53 | 8.61 | 6.95 | 7.46 | 00:00:00 | | 2009-01-16 | 12,010,600 | 8.09 | 9.49 | 7.93 | 8.82 | 00:00:00 | | 2009-01-20 | 10,468,000 | 9.29 | 9.51 | 7.99 | 8.02 | 00:00:00 | | 2009-01-21 | 7,648,600 | 8.21 | 9.30 | 8.15 | 9.26 | 00:00:00 | | 2009-01-22 | 4,669,400 | 9.18 | 9.27 | 8.40 | 8.66 | 00:00:00 | | 2009-01-23 | 4,532,700 | 8.48 | 9.37 | 8.15 | 9.25 | 00:00:00 | | 2009-01-26 | 4,214,800 | 9.29 | 9.29 | 8.43 | 8.68 | 00:00:00 | | 2009-01-27 | 6,090,400 | 8.88 | 9.37 | 8.79 | 9.15 | 00:00:00 | | 2009-01-28 | 7,647,100 | 9.87 | 10.44 | 9.87 | 10.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
