|
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 | 2009-01-28 | 7,647,100 | 9.87 | 10.44 | 9.87 | 10.36 | 00:00:00 | 2009-01-29 | 5,094,500 | 10.00 | 10.28 | 9.51 | 9.58 | 00:00:00 | 2009-01-30 | 5,550,700 | 9.77 | 9.96 | 9.33 | 9.52 | 00:00:00 | 2009-02-02 | 4,544,800 | 9.32 | 9.36 | 8.75 | 9.13 | 00:00:00 | 2009-02-03 | 5,442,000 | 9.38 | 9.82 | 9.07 | 9.28 | 00:00:00 | 2009-02-04 | 4,647,300 | 9.55 | 9.95 | 9.44 | 9.55 | 00:00:00 | 2009-02-05 | 6,623,700 | 9.40 | 10.18 | 8.92 | 9.91 | 00:00:00 | 2009-02-06 | 7,691,800 | 10.09 | 10.79 | 9.97 | 10.27 | 00:00:00 | 2009-02-09 | 3,377,700 | 10.06 | 10.82 | 9.86 | 10.63 | 00:00:00 | 2009-02-10 | 9,156,400 | 10.38 | 10.63 | 8.80 | 8.90 | 00:00:00 | 2009-02-11 | 5,119,100 | 9.33 | 9.59 | 9.10 | 9.51 | 00:00:00 | 2009-02-12 | 4,835,600 | 9.18 | 9.43 | 8.76 | 9.37 | 00:00:00 | 2009-02-13 | 5,083,200 | 9.34 | 9.71 | 9.14 | 9.20 | 00:00:00 | 2009-02-17 | 6,974,400 | 8.66 | 9.02 | 8.20 | 8.82 | 00:00:00 | 2009-02-18 | 7,895,400 | 9.09 | 9.10 | 8.46 | 8.65 | 00:00:00 | 2009-02-19 | 7,077,500 | 8.78 | 8.83 | 8.27 | 8.42 | 00:00:00 | 2009-02-20 | 8,517,900 | 8.19 | 8.97 | 7.88 | 8.60 | 00:00:00 | 2009-02-23 | 6,143,200 | 8.77 | 9.14 | 8.44 | 8.65 | 00:00:00 | 2009-02-24 | 5,216,500 | 8.68 | 9.47 | 8.35 | 9.42 | 00:00:00 | 2009-02-25 | 6,542,700 | 9.22 | 9.89 | 8.75 | 9.23 | 00:00:00 | 2009-02-26 | 7,434,900 | 9.62 | 10.06 | 9.38 | 9.54 | 00:00:00 | 2009-02-27 | 6,691,800 | 8.84 | 9.62 | 8.82 | 9.17 | 00:00:00 | 2009-03-02 | 6,712,100 | 8.79 | 9.27 | 8.39 | 8.76 | 00:00:00 | 2009-03-03 | 5,899,800 | 8.99 | 9.20 | 8.53 | 8.74 | 00:00:00 | 2009-03-04 | 5,420,900 | 9.20 | 9.20 | 8.50 | 8.90 | 00:00:00 | 2009-03-05 | 8,237,100 | 8.67 | 9.17 | 7.55 | 8.02 | 00:00:00 | 2009-03-06 | 6,626,100 | 8.08 | 8.49 | 7.50 | 7.93 | 00:00:00 | 2009-03-09 | 5,158,100 | 7.95 | 8.41 | 7.70 | 8.12 | 00:00:00 | 2009-03-10 | 6,536,800 | 8.57 | 9.34 | 8.42 | 9.32 | 00:00:00 | 2009-03-11 | 6,219,600 | 9.04 | 9.64 | 8.87 | 9.41 | 00:00:00 | 2009-03-12 | 7,689,200 | 9.40 | 10.12 | 9.06 | 9.91 | 00:00:00 | 2009-03-13 | 5,594,600 | 9.95 | 10.00 | 9.22 | 9.79 | 00:00:00 | 2009-03-16 | 6,976,100 | 9.95 | 10.50 | 9.76 | 9.80 | 00:00:00 | 2009-03-17 | 5,062,700 | 9.81 | 10.55 | 9.62 | 10.52 | 00:00:00 | 2009-03-18 | 11,114,700 | 10.13 | 11.09 | 10.02 | 10.98 | 00:00:00 | 2009-03-19 | 7,819,300 | 11.18 | 11.35 | 10.32 | 10.70 | 00:00:00 | 2009-03-20 | 6,132,400 | 10.73 | 10.75 | 9.83 | 9.86 | 00:00:00 | 2009-03-23 | 6,966,500 | 10.27 | 11.20 | 10.25 | 11.15 | 00:00:00 | 2009-03-24 | 5,316,100 | 10.48 | 11.10 | 10.43 | 10.63 | 00:00:00 | 2009-03-25 | 5,377,800 | 10.73 | 11.25 | 9.97 | 10.62 | 00:00:00 | 2009-03-26 | 4,632,300 | 10.92 | 10.99 | 10.44 | 10.88 | 00:00:00 | 2009-03-27 | 4,766,900 | 10.49 | 11.18 | 10.44 | 10.83 | 00:00:00 | 2009-03-30 | 5,099,900 | 10.49 | 10.62 | 10.07 | 10.15 | 00:00:00 | 2009-03-31 | 6,023,000 | 10.33 | 10.91 | 10.33 | 10.74 | 00:00:00 | 2009-04-01 | 5,493,800 | 10.46 | 11.26 | 10.40 | 11.04 | 00:00:00 | 2009-04-02 | 6,652,400 | 11.37 | 11.68 | 11.05 | 11.16 | 00:00:00 | 2009-04-03 | 4,912,400 | 10.54 | 11.30 | 10.48 | 11.30 | 00:00:00 | 2009-04-06 | 4,678,600 | 11.08 | 11.24 | 10.61 | 11.08 | 00:00:00 | 2009-04-07 | 5,352,200 | 10.78 | 11.27 | 10.60 | 11.05 | 00:00:00 | 2009-04-08 | 3,629,400 | 11.16 | 11.30 | 10.86 | 11.12 | 00:00:00 | 2009-04-09 | 9,616,500 | 11.40 | 12.48 | 11.20 | 12.43 | 00:00:00 | 2009-04-13 | 10,979,000 | 12.12 | 13.39 | 12.02 | 13.12 | 00:00:00 | 2009-04-14 | 8,165,300 | 12.76 | 13.09 | 11.54 | 11.66 | 00:00:00 | 2009-04-15 | 5,815,600 | 11.31 | 12.53 | 11.30 | 12.50 | 00:00:00 | 2009-04-16 | 11,574,200 | 12.56 | 13.49 | 11.71 | 12.88 | 00:00:00 | 2009-04-17 | 11,231,000 | 11.82 | 12.95 | 11.25 | 12.60 | 00:00:00 | 2009-04-20 | 8,767,400 | 11.75 | 11.95 | 11.07 | 11.08 | 00:00:00 | 2009-04-21 | 9,831,200 | 10.99 | 12.18 | 10.25 | 11.71 | 00:00:00 | 2009-04-22 | 7,779,600 | 11.38 | 12.52 | 11.23 | 11.36 | 00:00:00 | 2009-04-23 | 5,998,500 | 11.33 | 11.83 | 11.20 | 11.79 | 00:00:00 | 2009-04-24 | 7,131,800 | 11.83 | 12.05 | 11.50 | 11.84 | 00:00:00 | 2009-04-27 | 3,485,900 | 11.51 | 11.94 | 11.22 | 11.26 | 00:00:00 | 2009-04-28 | 3,479,900 | 11.05 | 11.39 | 10.79 | 11.11 | 00:00:00 | 2009-04-29 | 3,213,300 | 11.33 | 11.76 | 11.25 | 11.72 | 00:00:00 | 2009-04-30 | 4,177,100 | 11.75 | 12.03 | 11.43 | 11.51 | 00:00:00 | 2009-05-01 | 2,469,400 | 11.45 | 11.80 | 11.22 | 11.28 | 00:00:00 | 2009-05-04 | 6,112,400 | 11.53 | 12.46 | 11.23 | 12.44 | 00:00:00 | 2009-05-05 | 3,875,300 | 12.00 | 12.59 | 12.00 | 12.34 | 00:00:00 | 2009-05-06 | 8,067,600 | 12.60 | 13.80 | 12.44 | 13.74 | 00:00:00 | 2009-05-07 | 5,430,900 | 13.93 | 13.96 | 12.21 | 12.32 | 00:00:00 | 2009-05-08 | 7,405,900 | 12.59 | 12.95 | 11.84 | 12.49 | 00:00:00 | 2009-05-11 | 5,203,300 | 11.96 | 12.05 | 11.14 | 11.18 | 00:00:00 | 2009-05-12 | 7,625,100 | 11.41 | 11.49 | 10.44 | 11.15 | 00:00:00 | 2009-05-13 | 6,952,300 | 11.00 | 11.58 | 10.71 | 11.25 | 00:00:00 | 2009-05-14 | 4,217,100 | 11.22 | 11.47 | 10.97 | 11.41 | 00:00:00 | 2009-05-15 | 3,342,300 | 11.19 | 11.61 | 11.11 | 11.27 | 00:00:00 | 2009-05-18 | 3,659,100 | 11.62 | 11.94 | 11.42 | 11.86 | 00:00:00 | 2009-05-19 | 4,063,800 | 11.61 | 11.82 | 11.20 | 11.24 | 00:00:00 | 2009-05-20 | 4,572,500 | 11.52 | 11.69 | 10.55 | 10.64 | 00:00:00 | 2009-05-21 | 5,542,500 | 10.59 | 11.11 | 10.33 | 11.03 | 00:00:00 | 2009-05-22 | 3,381,700 | 11.32 | 11.36 | 10.77 | 11.20 | 00:00:00 | 2009-05-26 | 4,516,200 | 11.09 | 11.78 | 11.04 | 11.75 | 00:00:00 | 2009-05-27 | 4,303,700 | 11.69 | 12.00 | 11.47 | 11.50 | 00:00:00 | 2009-05-28 | 3,352,600 | 11.74 | 11.87 | 11.39 | 11.85 | 00:00:00 | 2009-05-29 | 3,149,000 | 11.87 | 12.16 | 11.56 | 12.14 | 00:00:00 | 2009-06-01 | 6,595,500 | 12.26 | 12.89 | 11.58 | 12.54 | 00:00:00 | 2009-06-02 | 4,210,900 | 12.45 | 12.61 | 11.98 | 12.19 | 00:00:00 | 2009-06-03 | 4,314,100 | 12.12 | 12.44 | 12.00 | 12.30 | 00:00:00 | 2009-06-04 | 4,679,800 | 12.57 | 13.23 | 12.33 | 13.11 | 00:00:00 | 2009-06-05 | 4,347,600 | 13.32 | 13.43 | 12.47 | 12.79 | 00:00:00 | 2009-06-08 | 2,764,300 | 12.69 | 13.05 | 12.63 | 12.91 | 00:00:00 | 2009-06-09 | 2,536,200 | 12.90 | 13.28 | 12.66 | 13.13 | 00:00:00 | 2009-06-10 | 6,057,000 | 12.80 | 13.46 | 12.79 | 13.36 | 00:00:00 | 2009-06-11 | 5,254,800 | 13.49 | 13.61 | 13.19 | 13.31 | 00:00:00 | 2009-06-12 | 3,372,800 | 13.33 | 13.63 | 12.95 | 13.09 | 00:00:00 | 2009-06-15 | 4,295,800 | 12.76 | 13.18 | 12.69 | 12.76 | 00:00:00 | 2009-06-16 | 5,058,500 | 12.87 | 12.87 | 12.40 | 12.48 | 00:00:00 | 2009-06-17 | 3,729,400 | 12.30 | 12.42 | 11.85 | 12.21 | 00:00:00 | 2009-06-18 | 2,539,900 | 12.26 | 12.52 | 12.22 | 12.48 | 00:00:00 | 2009-06-19 | 4,521,200 | 12.75 | 12.81 | 12.41 | 12.80 | 00:00:00 | 2009-06-22 | 3,693,300 | 12.71 | 12.85 | 12.26 | 12.27 | 00:00:00 | 2009-06-23 | 4,856,800 | 12.30 | 12.57 | 11.66 | 11.88 | 00:00:00 | 2009-06-24 | 2,702,100 | 11.99 | 12.11 | 11.64 | 11.71 | 00:00:00 | 2009-06-25 | 3,985,200 | 11.67 | 12.07 | 11.45 | 12.06 | 00:00:00 | 2009-06-26 | 2,709,000 | 12.00 | 12.22 | 11.83 | 11.94 | 00:00:00 | 2009-06-29 | 3,656,700 | 11.99 | 12.38 | 11.87 | 12.19 | 00:00:00 | 2009-06-30 | 3,742,200 | 11.96 | 12.27 | 11.69 | 12.00 | 00:00:00 | 2009-07-01 | 2,748,400 | 11.88 | 12.08 | 11.77 | 11.79 | 00:00:00 | 2009-07-02 | 3,108,500 | 11.57 | 11.79 | 11.25 | 11.25 | 00:00:00 | 2009-07-06 | 4,090,500 | 11.12 | 11.79 | 11.12 | 11.47 | 00:00:00 | 2009-07-07 | 4,029,300 | 11.47 | 11.62 | 11.14 | 11.15 | 00:00:00 | 2009-07-08 | 4,753,200 | 11.16 | 11.52 | 10.96 | 11.18 | 00:00:00 | 2009-07-09 | 2,219,300 | 11.33 | 11.58 | 11.24 | 11.38 | 00:00:00 | 2009-07-10 | 2,435,600 | 11.34 | 11.60 | 11.25 | 11.45 | 00:00:00 | 2009-07-13 | 3,284,500 | 11.64 | 12.14 | 11.45 | 12.13 | 00:00:00 | 2009-07-14 | 2,650,800 | 12.24 | 12.24 | 11.79 | 12.05 | 00:00:00 | 2009-07-15 | 4,068,900 | 12.17 | 12.40 | 12.05 | 12.29 | 00:00:00 | 2009-07-16 | 4,618,000 | 12.17 | 12.78 | 11.99 | 12.68 | 00:00:00 | 2009-07-17 | 10,375,300 | 12.13 | 12.51 | 11.56 | 12.09 | 00:00:00 | 2009-07-20 | 4,031,500 | 12.18 | 12.49 | 11.97 | 12.34 | 00:00:00 | 2009-07-21 | 3,599,900 | 12.38 | 12.44 | 11.65 | 11.72 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|