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 2024-05-15
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	11,052,700	11.25	12.09	11.25	11.75	00:00:00
2010-12-23	2,693,200	11.75	11.88	11.66	11.71	00:00:00
2010-12-27	1,333,400	11.66	11.93	11.60	11.85	00:00:00
2010-12-28	1,954,900	11.85	11.95	11.71	11.92	00:00:00
2010-12-29	1,954,600	11.93	11.97	11.77	11.89	00:00:00
2010-12-30	2,365,100	11.88	11.88	11.68	11.83	00:00:00
2010-12-31	1,284,700	11.83	11.89	11.76	11.78	00:00:00
2011-01-03	5,472,800	11.93	12.39	11.88	12.16	00:00:00
2011-01-04	3,292,500	12.17	12.28	11.88	11.99	00:00:00
2011-01-05	3,321,700	11.97	12.42	11.97	12.36	00:00:00
2011-01-06	5,653,500	12.33	12.45	12.12	12.28	00:00:00
2011-01-07	7,965,000	12.27	12.33	11.65	11.99	00:00:00
2011-01-10	2,871,100	11.99	12.01	11.75	12.01	00:00:00
2011-01-11	2,749,200	12.30	12.36	12.07	12.11	00:00:00
2011-01-12	2,543,300	12.22	12.50	12.22	12.44	00:00:00
2011-01-13	4,142,700	12.44	12.48	12.26	12.48	00:00:00
2011-01-14	5,148,100	12.39	12.67	12.30	12.53	00:00:00
2011-01-18	4,340,500	12.49	12.59	12.16	12.26	00:00:00
2011-01-19	3,450,700	12.23	12.31	11.89	12.00	00:00:00
2011-01-20	5,078,100	11.92	12.17	11.82	11.99	00:00:00
2011-01-21	12,738,900	11.72	11.95	11.24	11.79	00:00:00
2011-01-24	4,963,100	11.73	11.87	11.30	11.39	00:00:00
2011-01-25	3,574,000	11.35	11.53	11.27	11.41	00:00:00
2011-01-26	3,175,600	11.41	11.43	11.22	11.30	00:00:00
2011-01-27	4,558,200	11.32	11.68	11.29	11.60	00:00:00
2011-01-28	4,524,500	11.61	11.77	11.25	11.25	00:00:00
2011-01-31	4,611,000	11.26	11.42	11.14	11.33	00:00:00
2011-02-01	3,334,300	11.42	11.75	11.32	11.74	00:00:00
2011-02-02	2,523,200	11.67	11.70	11.46	11.54	00:00:00
2011-02-03	2,812,000	11.51	11.54	11.24	11.44	00:00:00
2011-02-04	2,815,200	11.47	11.78	11.32	11.77	00:00:00
2011-02-07	4,500,700	11.76	11.95	11.69	11.80	00:00:00
2011-02-08	3,057,500	11.82	11.87	11.73	11.81	00:00:00
2011-02-09	2,257,400	11.78	11.85	11.63	11.72	00:00:00
2011-02-10	2,565,800	11.63	11.69	11.49	11.53	00:00:00
2011-02-11	2,632,300	11.50	11.85	11.40	11.85	00:00:00
2011-02-14	2,927,100	11.82	11.89	11.64	11.83	00:00:00
2011-02-15	2,097,900	11.81	11.84	11.66	11.75	00:00:00
2011-02-16	2,219,900	11.76	11.93	11.68	11.88	00:00:00
2011-02-17	1,703,700	11.85	11.85	11.70	11.83	00:00:00
2011-02-18	1,934,900	11.85	11.90	11.73	11.78	00:00:00
2011-02-22	2,325,700	11.67	11.80	11.41	11.41	00:00:00
2011-02-23	3,518,700	11.44	11.56	11.20	11.29	00:00:00
2011-02-24	5,471,400	11.30	11.33	10.98	11.29	00:00:00
2011-02-25	4,023,200	11.36	11.60	11.35	11.58	00:00:00
2011-02-28	2,167,600	11.65	11.65	11.41	11.50	00:00:00
2011-03-01	3,517,800	11.53	11.56	11.38	11.42	00:00:00
2011-03-02	1,802,200	11.40	11.53	11.33	11.41	00:00:00
2011-03-03	1,926,500	11.50	11.65	11.48	11.56	00:00:00
2011-03-04	3,711,800	11.57	11.57	11.21	11.43	00:00:00
2011-03-07	2,003,600	11.45	11.54	11.23	11.30	00:00:00
2011-03-08	2,230,000	11.34	11.72	11.30	11.62	00:00:00
2011-03-09	2,067,600	11.61	11.69	11.46	11.50	00:00:00
2011-03-10	2,404,800	11.38	11.47	11.27	11.32	00:00:00
2011-03-11	2,108,800	11.37	11.51	11.29	11.44	00:00:00
2011-03-14	3,462,000	11.36	11.44	11.07	11.14	00:00:00
2011-03-15	2,734,700	10.87	11.20	10.81	11.14	00:00:00
2011-03-16	2,906,900	11.13	11.20	11.01	11.02	00:00:00
2011-03-17	1,892,600	11.18	11.21	11.00	11.11	00:00:00
2011-03-18	4,793,800	11.24	11.51	11.20	11.39	00:00:00
2011-03-21	3,501,200	11.52	11.52	11.19	11.36	00:00:00
2011-03-22	1,642,500	11.37	11.39	11.17	11.19	00:00:00
2011-03-23	2,406,900	11.15	11.15	11.02	11.07	00:00:00
2011-03-24	3,941,300	11.13	11.25	11.03	11.14	00:00:00
2011-03-25	2,781,900	11.16	11.33	11.12	11.29	00:00:00
2011-03-28	1,473,500	11.30	11.37	11.23	11.34	00:00:00
2011-03-29	4,116,100	11.34	11.34	11.04	11.05	00:00:00
2011-03-30	2,430,700	11.11	11.19	11.00	11.15	00:00:00
2011-03-31	1,773,800	11.11	11.24	11.06	11.21	00:00:00
2011-04-01	1,804,100	11.45	11.46	11.27	11.39	00:00:00
2011-04-04	1,429,400	11.41	11.45	11.28	11.37	00:00:00
2011-04-05	1,533,000	11.31	11.40	11.22	11.35	00:00:00
2011-04-06	1,820,500	11.39	11.60	11.32	11.60	00:00:00
2011-04-07	1,765,800	11.60	11.70	11.48	11.55	00:00:00
2011-04-08	2,079,900	11.62	11.63	11.41	11.46	00:00:00
2011-04-11	1,745,800	11.42	11.48	11.33	11.45	00:00:00
2011-04-12	1,680,800	11.36	11.53	11.36	11.39	00:00:00
2011-04-13	3,263,400	11.46	11.47	11.02	11.02	00:00:00
2011-04-14	4,235,700	10.95	11.00	10.74	10.90	00:00:00
2011-04-15	2,518,700	10.92	11.02	10.82	10.87	00:00:00
2011-04-18	1,822,300	10.72	10.90	10.72	10.81	00:00:00
2011-04-19	2,395,400	10.87	10.91	10.76	10.81	00:00:00
2011-04-20	5,439,000	10.93	10.95	10.68	10.73	00:00:00
2011-04-21	11,732,300	10.89	10.96	9.98	10.35	00:00:00
2011-04-25	4,864,600	10.23	10.62	10.18	10.57	00:00:00
2011-04-26	4,606,300	10.66	10.81	10.48	10.78	00:00:00
2011-04-27	4,067,700	10.80	10.89	10.64	10.81	00:00:00
2011-04-28	3,492,700	10.77	10.86	10.61	10.82	00:00:00
2011-04-29	2,200,000	10.86	10.97	10.81	10.95	00:00:00
2011-05-02	2,425,400	11.00	11.04	10.85	10.86	00:00:00
2011-05-03	4,262,400	10.85	11.20	10.79	11.20	00:00:00
2011-05-04	4,081,200	11.20	11.25	11.01	11.20	00:00:00
2011-05-05	2,917,200	11.16	11.22	10.88	10.94	00:00:00
2011-05-06	2,113,000	11.07	11.15	10.95	10.99	00:00:00
2011-05-09	3,940,100	10.98	10.99	10.47	10.49	00:00:00
2011-05-10	3,332,400	10.56	10.75	10.50	10.74	00:00:00
2011-05-11	2,804,400	10.68	10.75	10.55	10.60	00:00:00
2011-05-12	3,000,000	10.61	10.61	10.31	10.43	00:00:00
2011-05-13	3,772,600	10.45	10.45	10.23	10.26	00:00:00
2011-05-16	2,626,800	10.21	10.46	10.21	10.30	00:00:00
2011-05-17	2,749,300	10.29	10.61	10.28	10.56	00:00:00
2011-05-18	2,500,000	10.55	10.61	10.48	10.53	00:00:00
2011-05-19	2,586,500	10.60	10.60	10.36	10.52	00:00:00
2011-05-20	1,821,100	10.48	10.53	10.27	10.27	00:00:00
2011-05-23	2,345,400	10.14	10.35	10.10	10.27	00:00:00
2011-05-24	2,773,700	10.28	10.39	10.25	10.35	00:00:00
2011-05-25	3,370,200	10.28	10.42	10.23	10.25	00:00:00
2011-05-26	3,183,600	10.24	10.46	10.22	10.44	00:00:00
2011-05-27	1,291,300	10.45	10.52	10.42	10.46	00:00:00
2011-05-31	2,002,600	10.52	10.61	10.40	10.51	00:00:00
2011-06-01	3,775,900	10.50	10.51	10.05	10.06	00:00:00
2011-06-02	1,979,800	10.08	10.14	9.97	10.05	00:00:00
2011-06-03	4,120,300	9.92	10.23	9.84	10.07	00:00:00
2011-06-06	2,617,100	10.02	10.05	9.81	9.82	00:00:00
2011-06-07	2,478,400	9.88	10.02	9.81	9.81	00:00:00
2011-06-08	3,024,600	9.81	9.84	9.63	9.68	00:00:00
2011-06-09	3,080,700	9.70	9.75	9.62	9.64	00:00:00
2011-06-10	4,286,600	9.59	9.65	9.33	9.60	00:00:00
2011-06-13	5,177,600	9.66	9.95	9.65	9.89	00:00:00
2011-06-14	3,247,300	9.97	10.09	9.91	9.96	00:00:00
2011-06-15	2,704,900	9.90	9.97	9.75	9.86	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>