|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,599,900 | 12.38 | 12.44 | 11.65 | 11.72 | 00:00:00 | | 2009-07-22 | 5,445,800 | 11.45 | 11.69 | 11.28 | 11.53 | 00:00:00 | | 2009-07-23 | 2,969,500 | 11.55 | 11.95 | 11.40 | 11.88 | 00:00:00 | | 2009-07-24 | 1,793,200 | 11.78 | 11.94 | 11.64 | 11.88 | 00:00:00 | | 2009-07-27 | 2,479,300 | 11.93 | 12.30 | 11.78 | 12.25 | 00:00:00 | | 2009-07-28 | 3,522,000 | 12.07 | 12.59 | 12.06 | 12.55 | 00:00:00 | | 2009-07-29 | 3,781,600 | 12.33 | 12.64 | 12.27 | 12.42 | 00:00:00 | | 2009-07-30 | 4,141,000 | 12.65 | 12.77 | 12.50 | 12.53 | 00:00:00 | | 2009-07-31 | 3,224,900 | 12.50 | 12.89 | 12.39 | 12.82 | 00:00:00 | | 2009-08-03 | 3,022,000 | 12.97 | 13.23 | 12.86 | 13.13 | 00:00:00 | | 2009-08-04 | 2,724,800 | 13.02 | 13.26 | 12.70 | 13.25 | 00:00:00 | | 2009-08-05 | 3,742,000 | 13.31 | 13.51 | 13.12 | 13.44 | 00:00:00 | | 2009-08-06 | 3,683,400 | 13.65 | 13.70 | 13.09 | 13.32 | 00:00:00 | | 2009-08-07 | 2,985,500 | 13.55 | 14.10 | 13.31 | 13.78 | 00:00:00 | | 2009-08-10 | 2,852,700 | 13.49 | 13.82 | 13.21 | 13.67 | 00:00:00 | | 2009-08-11 | 3,246,700 | 13.51 | 13.68 | 12.91 | 13.17 | 00:00:00 | | 2009-08-12 | 2,502,200 | 13.10 | 13.47 | 13.03 | 13.35 | 00:00:00 | | 2009-08-13 | 3,658,200 | 13.57 | 13.61 | 12.99 | 13.60 | 00:00:00 | | 2009-08-14 | 3,131,100 | 13.48 | 13.63 | 13.11 | 13.51 | 00:00:00 | | 2009-08-17 | 3,056,200 | 13.09 | 13.25 | 12.84 | 12.92 | 00:00:00 | | 2009-08-18 | 2,384,600 | 13.01 | 13.19 | 12.78 | 12.98 | 00:00:00 | | 2009-08-19 | 2,805,900 | 12.75 | 13.29 | 12.57 | 12.95 | 00:00:00 | | 2009-08-20 | 2,314,200 | 12.98 | 13.35 | 12.91 | 13.29 | 00:00:00 | | 2009-08-21 | 2,320,300 | 13.46 | 13.69 | 13.30 | 13.61 | 00:00:00 | | 2009-08-24 | 2,708,000 | 13.77 | 13.94 | 13.24 | 13.35 | 00:00:00 | | 2009-08-25 | 2,910,500 | 13.45 | 13.71 | 13.40 | 13.64 | 00:00:00 | | 2009-08-26 | 2,983,200 | 13.54 | 13.92 | 13.40 | 13.58 | 00:00:00 | | 2009-08-27 | 2,144,900 | 13.63 | 13.74 | 13.41 | 13.65 | 00:00:00 | | 2009-08-28 | 1,952,300 | 13.77 | 13.82 | 13.35 | 13.47 | 00:00:00 | | 2009-08-31 | 2,094,500 | 13.28 | 13.47 | 13.24 | 13.38 | 00:00:00 | | 2009-09-01 | 3,448,800 | 13.29 | 13.39 | 12.59 | 12.63 | 00:00:00 | | 2009-09-02 | 2,533,500 | 12.39 | 12.58 | 12.25 | 12.34 | 00:00:00 | | 2009-09-03 | 2,894,500 | 12.36 | 12.78 | 12.36 | 12.71 | 00:00:00 | | 2009-09-04 | 2,400,200 | 12.71 | 12.86 | 12.49 | 12.78 | 00:00:00 | | 2009-09-08 | 2,117,200 | 12.93 | 13.05 | 12.63 | 12.97 | 00:00:00 | | 2009-09-09 | 2,706,200 | 12.88 | 13.33 | 12.79 | 13.28 | 00:00:00 | | 2009-09-10 | 2,071,900 | 13.28 | 13.28 | 12.83 | 13.08 | 00:00:00 | | 2009-09-11 | 1,678,100 | 13.02 | 13.20 | 12.97 | 13.08 | 00:00:00 | | 2009-09-14 | 1,616,400 | 13.00 | 13.08 | 12.77 | 13.08 | 00:00:00 | | 2009-09-15 | 2,455,000 | 13.04 | 13.75 | 12.91 | 13.69 | 00:00:00 | | 2009-09-16 | 6,499,100 | 13.73 | 14.82 | 13.60 | 14.77 | 00:00:00 | | 2009-09-17 | 3,595,900 | 14.73 | 14.78 | 14.10 | 14.11 | 00:00:00 | | 2009-09-18 | 3,342,100 | 14.20 | 14.31 | 13.85 | 13.89 | 00:00:00 | | 2009-09-21 | 1,961,700 | 13.69 | 13.82 | 13.55 | 13.59 | 00:00:00 | | 2009-09-22 | 2,224,600 | 13.74 | 13.88 | 13.60 | 13.87 | 00:00:00 | | 2009-09-23 | 1,986,200 | 13.88 | 14.06 | 13.67 | 13.78 | 00:00:00 | | 2009-09-24 | 1,767,200 | 13.88 | 13.93 | 13.25 | 13.38 | 00:00:00 | | 2009-09-25 | 2,886,000 | 13.25 | 13.43 | 12.98 | 13.33 | 00:00:00 | | 2009-09-28 | 1,966,700 | 13.38 | 13.56 | 13.15 | 13.56 | 00:00:00 | | 2009-09-29 | 1,846,300 | 13.51 | 13.75 | 13.34 | 13.35 | 00:00:00 | | 2009-09-30 | 3,022,700 | 13.39 | 13.50 | 13.10 | 13.23 | 00:00:00 | | 2009-10-01 | 3,450,900 | 13.10 | 13.22 | 12.71 | 12.73 | 00:00:00 | | 2009-10-02 | 3,170,000 | 12.52 | 12.98 | 12.42 | 12.51 | 00:00:00 | | 2009-10-05 | 3,391,700 | 12.66 | 12.96 | 12.60 | 12.84 | 00:00:00 | | 2009-10-06 | 3,038,200 | 13.01 | 13.07 | 12.63 | 12.83 | 00:00:00 | | 2009-10-07 | 3,002,200 | 12.78 | 12.80 | 12.56 | 12.76 | 00:00:00 | | 2009-10-08 | 3,048,200 | 12.89 | 12.98 | 12.68 | 12.78 | 00:00:00 | | 2009-10-09 | 3,441,000 | 12.75 | 13.25 | 12.70 | 13.22 | 00:00:00 | | 2009-10-12 | 1,429,500 | 13.24 | 13.40 | 13.12 | 13.34 | 00:00:00 | | 2009-10-13 | 2,125,300 | 13.22 | 13.43 | 12.98 | 13.24 | 00:00:00 | | 2009-10-14 | 2,614,900 | 13.40 | 13.64 | 13.29 | 13.61 | 00:00:00 | | 2009-10-15 | 2,657,300 | 13.49 | 13.58 | 13.20 | 13.49 | 00:00:00 | | 2009-10-16 | 6,986,000 | 13.38 | 14.40 | 13.02 | 13.50 | 00:00:00 | | 2009-10-19 | 2,455,900 | 13.43 | 13.60 | 13.22 | 13.52 | 00:00:00 | | 2009-10-20 | 1,629,100 | 13.49 | 13.49 | 13.13 | 13.13 | 00:00:00 | | 2009-10-21 | 2,747,300 | 13.15 | 13.38 | 12.64 | 12.69 | 00:00:00 | | 2009-10-22 | 3,515,800 | 12.74 | 13.14 | 12.59 | 13.03 | 00:00:00 | | 2009-10-23 | 1,905,700 | 13.07 | 13.10 | 12.60 | 12.72 | 00:00:00 | | 2009-10-26 | 2,543,000 | 12.73 | 12.81 | 12.28 | 12.41 | 00:00:00 | | 2009-10-27 | 3,076,100 | 12.41 | 12.75 | 12.28 | 12.33 | 00:00:00 | | 2009-10-28 | 3,826,600 | 12.25 | 12.40 | 11.97 | 12.01 | 00:00:00 | | 2009-10-29 | 4,680,300 | 12.19 | 12.28 | 11.94 | 12.16 | 00:00:00 | | 2009-10-30 | 4,118,700 | 12.05 | 12.15 | 11.72 | 11.83 | 00:00:00 | | 2009-11-02 | 4,293,000 | 11.88 | 12.18 | 11.61 | 11.82 | 00:00:00 | | 2009-11-03 | 5,414,800 | 11.71 | 12.00 | 11.53 | 11.97 | 00:00:00 | | 2009-11-04 | 4,159,200 | 12.34 | 12.64 | 12.07 | 12.10 | 00:00:00 | | 2009-11-05 | 3,461,700 | 12.22 | 12.39 | 11.95 | 12.38 | 00:00:00 | | 2009-11-06 | 1,937,800 | 12.16 | 12.42 | 12.03 | 12.28 | 00:00:00 | | 2009-11-09 | 2,599,500 | 12.43 | 12.75 | 12.22 | 12.75 | 00:00:00 | | 2009-11-10 | 2,458,600 | 12.67 | 12.69 | 12.23 | 12.42 | 00:00:00 | | 2009-11-11 | 2,772,100 | 12.49 | 12.70 | 12.27 | 12.42 | 00:00:00 | | 2009-11-12 | 1,871,900 | 12.37 | 12.55 | 12.19 | 12.21 | 00:00:00 | | 2009-11-13 | 1,725,800 | 12.34 | 12.39 | 12.14 | 12.23 | 00:00:00 | | 2009-11-16 | 2,398,900 | 12.38 | 12.58 | 12.23 | 12.31 | 00:00:00 | | 2009-11-17 | 3,308,500 | 12.25 | 12.41 | 12.15 | 12.36 | 00:00:00 | | 2009-11-18 | 3,235,600 | 12.32 | 12.69 | 12.24 | 12.67 | 00:00:00 | | 2009-11-19 | 4,342,500 | 12.60 | 12.78 | 12.47 | 12.75 | 00:00:00 | | 2009-11-20 | 4,031,500 | 12.64 | 13.15 | 12.52 | 13.12 | 00:00:00 | | 2009-11-23 | 2,522,000 | 13.22 | 13.55 | 13.19 | 13.41 | 00:00:00 | | 2009-11-24 | 3,107,400 | 13.36 | 13.53 | 13.20 | 13.51 | 00:00:00 | | 2009-11-25 | 2,231,900 | 13.59 | 13.59 | 13.43 | 13.53 | 00:00:00 | | 2009-11-27 | 1,547,800 | 13.01 | 13.46 | 12.93 | 13.22 | 00:00:00 | | 2009-11-30 | 2,530,400 | 13.37 | 13.61 | 13.26 | 13.55 | 00:00:00 | | 2009-12-01 | 1,582,400 | 13.63 | 13.71 | 13.51 | 13.64 | 00:00:00 | | 2009-12-02 | 4,747,800 | 13.66 | 14.00 | 13.64 | 13.93 | 00:00:00 | | 2009-12-03 | 4,717,100 | 13.91 | 14.07 | 13.77 | 13.82 | 00:00:00 | | 2009-12-04 | 4,097,300 | 14.13 | 14.21 | 13.85 | 14.19 | 00:00:00 | | 2009-12-07 | 1,823,800 | 14.14 | 14.22 | 13.95 | 13.99 | 00:00:00 | | 2009-12-08 | 2,578,500 | 13.89 | 14.27 | 13.83 | 14.07 | 00:00:00 | | 2009-12-09 | 2,569,800 | 13.97 | 14.24 | 13.83 | 13.94 | 00:00:00 | | 2009-12-10 | 2,319,400 | 14.00 | 14.01 | 13.71 | 13.85 | 00:00:00 | | 2009-12-11 | 2,911,100 | 13.86 | 13.97 | 13.60 | 13.66 | 00:00:00 | | 2009-12-14 | 3,779,400 | 13.71 | 14.25 | 13.62 | 13.90 | 00:00:00 | | 2009-12-15 | 7,944,900 | 13.53 | 13.83 | 13.48 | 13.54 | 00:00:00 | | 2009-12-16 | 3,987,400 | 13.65 | 13.66 | 13.32 | 13.49 | 00:00:00 | | 2009-12-17 | 2,615,700 | 13.38 | 13.66 | 13.36 | 13.45 | 00:00:00 | | 2009-12-18 | 3,422,500 | 13.45 | 13.46 | 13.30 | 13.45 | 00:00:00 | | 2009-12-21 | 2,048,400 | 13.59 | 13.82 | 13.50 | 13.79 | 00:00:00 | | 2009-12-22 | 2,345,900 | 13.81 | 13.91 | 13.68 | 13.74 | 00:00:00 | | 2009-12-23 | 1,261,000 | 13.79 | 13.83 | 13.55 | 13.56 | 00:00:00 | | 2009-12-24 | 464,100 | 13.61 | 13.70 | 13.56 | 13.69 | 00:00:00 | | 2009-12-28 | 971,400 | 13.62 | 13.78 | 13.40 | 13.47 | 00:00:00 | | 2009-12-29 | 1,042,000 | 13.50 | 13.59 | 13.36 | 13.44 | 00:00:00 | | 2009-12-30 | 1,474,700 | 13.35 | 13.54 | 13.35 | 13.50 | 00:00:00 | | 2009-12-31 | 1,367,800 | 13.48 | 13.58 | 13.40 | 13.40 | 00:00:00 | | 2010-01-04 | 2,589,100 | 13.52 | 13.57 | 13.32 | 13.40 | 00:00:00 | | 2010-01-05 | 2,062,500 | 13.40 | 13.52 | 13.33 | 13.47 | 00:00:00 | | 2010-01-06 | 4,072,300 | 13.48 | 14.04 | 13.43 | 13.85 | 00:00:00 | | 2010-01-07 | 4,561,700 | 13.85 | 14.25 | 13.72 | 14.19 | 00:00:00 | | 2010-01-08 | 3,100,000 | 14.10 | 14.25 | 13.98 | 14.23 | 00:00:00 | | 2010-01-11 | 1,669,100 | 14.34 | 14.34 | 13.94 | 14.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
