TR4DER - First Horizon Nat [FHN] Historical Prices

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 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	222,100	17.81	18.12	17.75	17.81	00:00:00
2000-06-26	226,000	18.00	18.12	17.69	17.75	00:00:00
2000-06-27	152,900	17.75	18.06	17.62	17.75	00:00:00
2000-06-28	253,300	17.88	17.94	17.75	17.75	00:00:00
2000-06-29	267,100	17.88	18.06	17.38	17.69	00:00:00
2000-06-30	498,000	17.75	17.81	16.56	16.58	00:00:00
2000-07-03	547,400	17.12	18.62	16.94	18.38	00:00:00
2000-07-05	419,800	18.50	18.62	17.62	18.00	00:00:00
2000-07-06	279,700	18.12	18.25	17.38	17.88	00:00:00
2000-07-07	319,900	18.00	18.81	17.94	18.62	00:00:00
2000-07-10	161,700	18.62	18.94	18.38	18.50	00:00:00
2000-07-11	193,300	18.50	18.50	17.88	18.12	00:00:00
2000-07-12	128,900	18.25	18.44	17.94	18.00	00:00:00
2000-07-13	191,600	18.00	18.25	17.69	17.88	00:00:00
2000-07-14	196,600	17.88	18.44	17.81	18.12	00:00:00
2000-07-17	149,700	18.19	18.25	17.88	18.00	00:00:00
2000-07-18	553,500	17.88	18.81	17.75	18.25	00:00:00
2000-07-19	511,200	18.00	18.50	17.69	17.88	00:00:00
2000-07-20	264,800	18.00	18.50	17.88	18.25	00:00:00
2000-07-21	211,500	18.31	18.50	17.94	18.00	00:00:00
2000-07-24	100,000	18.00	18.38	18.00	18.31	00:00:00
2000-07-25	235,300	18.31	18.56	18.12	18.12	00:00:00
2000-07-26	305,900	18.06	18.31	17.88	18.00	00:00:00
2000-07-27	278,900	18.00	18.25	17.69	17.81	00:00:00
2000-07-28	238,500	17.62	18.00	17.62	17.88	00:00:00
2000-07-31	327,500	18.00	18.38	17.94	18.25	00:00:00
2000-08-01	257,500	18.38	18.62	18.12	18.50	00:00:00
2000-08-02	722,700	18.25	18.56	18.25	18.25	00:00:00
2000-08-03	253,700	18.31	19.25	18.12	19.00	00:00:00
2000-08-04	926,500	19.25	21.69	19.25	21.25	00:00:00
2000-08-07	721,200	21.12	21.12	20.31	20.62	00:00:00
2000-08-08	431,100	20.31	20.81	20.19	20.81	00:00:00
2000-08-09	636,200	20.75	20.88	20.12	20.75	00:00:00
2000-08-10	214,200	20.50	20.81	20.38	20.69	00:00:00
2000-08-11	238,400	20.75	21.50	20.62	21.19	00:00:00
2000-08-14	240,400	21.38	21.50	20.94	21.50	00:00:00
2000-08-15	224,400	21.50	21.50	20.88	21.25	00:00:00
2000-08-16	337,700	21.19	21.56	20.94	21.00	00:00:00
2000-08-17	283,700	20.81	21.25	20.81	21.00	00:00:00
2000-08-18	148,400	21.00	21.06	20.75	20.94	00:00:00
2000-08-21	181,900	20.88	20.94	20.75	20.81	00:00:00
2000-08-22	318,100	21.00	21.38	20.75	21.19	00:00:00
2000-08-23	187,900	21.31	21.44	20.81	20.94	00:00:00
2000-08-24	87,900	21.06	21.12	20.69	21.06	00:00:00
2000-08-25	112,900	20.94	21.25	20.88	21.06	00:00:00
2000-08-28	2,146	20.81	21.31	20.81	21.13	00:00:00
2000-08-29	2,137	21.13	21.25	20.81	20.94	00:00:00
2000-08-30	120,500	20.69	21.25	20.69	21.25	00:00:00
2000-08-31	334,300	21.12	22.25	21.12	22.00	00:00:00
2000-09-01	141,500	22.12	22.12	21.56	21.69	00:00:00
2000-09-05	130,900	21.69	21.75	21.44	21.50	00:00:00
2000-09-06	317,900	21.69	21.81	21.50	21.81	00:00:00
2000-09-07	153,600	21.81	21.81	21.44	21.62	00:00:00
2000-09-08	653,800	21.38	21.81	21.12	21.75	00:00:00
2000-09-11	224,100	21.94	22.19	21.69	22.06	00:00:00
2000-09-12	173,700	21.81	22.00	21.62	22.00	00:00:00
2000-09-13	257,100	21.94	22.25	21.81	22.00	00:00:00
2000-09-14	388,300	22.12	22.56	22.06	22.19	00:00:00
2000-09-15	420,200	22.19	22.25	22.00	22.06	00:00:00
2000-09-18	299,400	21.88	21.94	20.69	20.75	00:00:00
2000-09-19	141,400	20.81	20.94	20.62	20.88	00:00:00
2000-09-20	181,500	20.94	21.00	20.19	20.56	00:00:00
2000-09-21	214,900	20.56	20.56	19.75	20.00	00:00:00
2000-09-22	607,100	19.81	20.00	19.50	19.62	00:00:00
2000-09-25	240,100	19.75	19.81	19.56	19.75	00:00:00
2000-09-26	422,200	19.69	19.88	19.56	19.62	00:00:00
2000-09-27	363,800	19.69	19.81	19.19	19.25	00:00:00
2000-09-28	705,600	19.38	20.94	19.25	20.75	00:00:00
2000-09-29	489,000	20.56	20.62	20.25	20.38	00:00:00
2000-10-02	470,500	20.62	21.19	20.44	20.94	00:00:00
2000-10-03	649,700	21.00	21.75	20.88	21.50	00:00:00
2000-10-04	412,000	21.56	21.75	21.12	21.62	00:00:00
2000-10-05	366,200	21.62	21.81	21.38	21.69	00:00:00
2000-10-06	892,900	21.69	21.81	21.06	21.50	00:00:00
2000-10-09	191,900	21.38	21.38	21.25	21.31	00:00:00
2000-10-10	448,300	21.31	21.62	21.19	21.38	00:00:00
2000-10-11	188,400	21.12	21.19	20.56	20.56	00:00:00
2000-10-12	287,300	20.62	20.69	19.44	19.69	00:00:00
2000-10-13	259,300	19.69	20.50	19.62	20.50	00:00:00
2000-10-16	105,000	20.94	20.94	20.00	20.38	00:00:00
2000-10-17	297,600	20.25	20.50	19.38	19.44	00:00:00
2000-10-18	190,200	19.25	19.56	18.75	19.31	00:00:00
2000-10-19	846,600	20.81	22.19	20.75	21.38	00:00:00
2000-10-20	337,400	20.50	20.88	20.25	20.44	00:00:00
2000-10-23	275,700	20.06	21.00	20.06	20.75	00:00:00
2000-10-24	434,200	20.75	21.38	20.69	20.88	00:00:00
2000-10-25	335,100	20.62	21.25	20.56	21.00	00:00:00
2000-10-26	145,800	21.06	21.25	20.56	20.81	00:00:00
2000-10-27	105,100	21.06	21.56	20.88	21.38	00:00:00
2000-10-30	262,600	21.38	22.38	21.12	22.38	00:00:00
2000-10-31	461,400	22.19	23.12	22.12	23.00	00:00:00
2000-11-01	266,300	22.81	22.88	22.31	22.62	00:00:00
2000-11-02	509,800	22.44	24.06	22.44	23.81	00:00:00
2000-11-03	571,400	23.69	24.50	23.56	24.25	00:00:00
2000-11-06	323,600	24.25	24.25	23.75	24.00	00:00:00
2000-11-07	245,700	24.00	24.00	23.00	23.50	00:00:00
2000-11-08	125,500	23.69	23.81	23.06	23.38	00:00:00
2000-11-09	139,900	23.12	23.62	23.00	23.25	00:00:00
2000-11-10	198,300	23.12	23.19	22.56	23.00	00:00:00
2000-11-13	139,400	22.94	22.94	22.25	22.75	00:00:00
2000-11-14	163,300	22.88	23.19	22.62	22.69	00:00:00
2000-11-15	181,400	22.69	22.69	22.06	22.19	00:00:00
2000-11-16	199,100	22.19	22.19	21.62	21.81	00:00:00
2000-11-17	342,500	21.88	22.25	21.75	22.00	00:00:00
2000-11-20	220,500	22.19	22.19	21.69	22.06	00:00:00
2000-11-21	247,300	22.19	22.69	22.06	22.69	00:00:00
2000-11-22	225,800	22.75	22.81	22.00	22.75	00:00:00
2000-11-24	93,000	22.88	23.00	22.62	23.00	00:00:00
2000-11-27	214,600	23.00	23.50	22.88	23.06	00:00:00
2000-11-28	388,700	22.94	23.50	22.69	22.94	00:00:00
2000-11-29	317,300	22.81	24.50	22.81	24.50	00:00:00
2000-11-30	679,300	24.31	25.25	24.31	25.25	00:00:00
2000-12-01	529,900	25.00	25.81	24.69	24.88	00:00:00
2000-12-04	219,400	24.88	24.94	24.38	24.94	00:00:00
2000-12-05	484,700	24.81	26.50	24.75	26.50	00:00:00
2000-12-06	643,800	26.44	27.06	24.56	25.44	00:00:00
2000-12-07	424,300	24.94	25.75	24.50	25.12	00:00:00
2000-12-08	503,200	25.44	27.00	25.38	27.00	00:00:00
2000-12-11	390,200	26.69	27.69	26.50	27.69	00:00:00
2000-12-12	306,300	27.25	27.31	26.00	26.06	00:00:00
2000-12-13	294,700	26.12	26.56	24.94	25.31	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>