|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-05 | 3,883,500 | 7.72 | 7.88 | 7.67 | 7.77 | 00:00:00 | | 2011-12-06 | 6,646,600 | 7.77 | 7.78 | 7.38 | 7.43 | 00:00:00 | | 2011-12-07 | 4,398,800 | 7.40 | 7.72 | 7.26 | 7.68 | 00:00:00 | | 2011-12-08 | 5,993,500 | 7.64 | 7.65 | 7.51 | 7.54 | 00:00:00 | | 2011-12-09 | 3,950,100 | 7.57 | 7.94 | 7.56 | 7.83 | 00:00:00 | | 2011-12-12 | 3,422,400 | 7.71 | 7.72 | 7.49 | 7.61 | 00:00:00 | | 2011-12-13 | 3,986,200 | 7.66 | 7.72 | 7.36 | 7.46 | 00:00:00 | | 2011-12-14 | 3,489,600 | 7.40 | 7.56 | 7.34 | 7.44 | 00:00:00 | | 2011-12-15 | 4,501,000 | 7.55 | 7.57 | 7.34 | 7.40 | 00:00:00 | | 2011-12-16 | 6,051,000 | 7.40 | 7.65 | 7.40 | 7.42 | 00:00:00 | | 2011-12-19 | 2,994,000 | 7.43 | 7.48 | 7.16 | 7.23 | 00:00:00 | | 2011-12-20 | 2,878,700 | 7.40 | 7.76 | 7.37 | 7.71 | 00:00:00 | | 2011-12-21 | 4,019,200 | 7.74 | 7.83 | 7.64 | 7.82 | 00:00:00 | | 2011-12-22 | 5,559,900 | 7.89 | 8.33 | 7.86 | 8.25 | 00:00:00 | | 2011-12-23 | 3,013,100 | 8.32 | 8.33 | 8.05 | 8.16 | 00:00:00 | | 2011-12-27 | 3,730,800 | 8.17 | 8.22 | 7.91 | 7.98 | 00:00:00 | | 2011-12-28 | 3,402,500 | 8.01 | 8.02 | 7.73 | 7.81 | 00:00:00 | | 2011-12-29 | 2,551,400 | 7.87 | 8.04 | 7.82 | 8.02 | 00:00:00 | | 2011-12-30 | 2,688,700 | 8.02 | 8.02 | 7.84 | 8.00 | 00:00:00 | | 2012-01-03 | 3,661,400 | 8.20 | 8.38 | 8.14 | 8.23 | 00:00:00 | | 2012-01-04 | 4,052,200 | 8.15 | 8.35 | 8.04 | 8.32 | 00:00:00 | | 2012-01-05 | 5,370,300 | 8.25 | 8.64 | 8.13 | 8.44 | 00:00:00 | | 2012-01-06 | 3,747,200 | 8.46 | 8.55 | 8.30 | 8.52 | 00:00:00 | | 2012-01-09 | 4,016,600 | 8.33 | 8.64 | 8.22 | 8.59 | 00:00:00 | | 2012-01-10 | 6,215,300 | 8.82 | 8.87 | 8.65 | 8.73 | 00:00:00 | | 2012-01-11 | 4,202,500 | 8.70 | 8.82 | 8.60 | 8.76 | 00:00:00 | | 2012-01-12 | 4,387,100 | 8.80 | 8.89 | 8.55 | 8.74 | 00:00:00 | | 2012-01-13 | 3,250,900 | 8.62 | 8.73 | 8.51 | 8.68 | 00:00:00 | | 2012-01-17 | 3,353,900 | 8.76 | 8.85 | 8.60 | 8.64 | 00:00:00 | | 2012-01-18 | 3,956,000 | 8.61 | 8.95 | 8.55 | 8.88 | 00:00:00 | | 2012-01-19 | 5,256,200 | 8.98 | 9.00 | 8.72 | 8.77 | 00:00:00 | | 2012-01-20 | 6,177,100 | 8.82 | 9.09 | 8.59 | 9.04 | 00:00:00 | | 2012-01-23 | 6,225,400 | 9.06 | 9.31 | 9.03 | 9.25 | 00:00:00 | | 2012-01-24 | 5,706,300 | 9.13 | 9.16 | 8.90 | 9.01 | 00:00:00 | | 2012-01-25 | 8,091,900 | 8.95 | 9.36 | 8.83 | 9.12 | 00:00:00 | | 2012-01-26 | 7,750,100 | 9.02 | 9.21 | 8.63 | 8.73 | 00:00:00 | | 2012-01-27 | 3,823,700 | 8.66 | 8.83 | 8.64 | 8.79 | 00:00:00 | | 2012-01-30 | 2,745,700 | 8.65 | 8.79 | 8.59 | 8.70 | 00:00:00 | | 2012-01-31 | 3,738,300 | 8.79 | 8.84 | 8.61 | 8.73 | 00:00:00 | | 2012-02-01 | 6,495,500 | 8.92 | 9.08 | 8.86 | 8.89 | 00:00:00 | | 2012-02-02 | 3,623,900 | 8.94 | 9.10 | 8.81 | 9.02 | 00:00:00 | | 2012-02-03 | 4,152,200 | 9.17 | 9.44 | 9.12 | 9.42 | 00:00:00 | | 2012-02-06 | 4,035,200 | 9.36 | 9.46 | 9.21 | 9.24 | 00:00:00 | | 2012-02-07 | 6,098,400 | 9.19 | 9.27 | 9.13 | 9.21 | 00:00:00 | | 2012-02-08 | 7,784,000 | 9.22 | 9.47 | 9.20 | 9.46 | 00:00:00 | | 2012-02-09 | 4,838,300 | 9.50 | 9.56 | 9.38 | 9.45 | 00:00:00 | | 2012-02-10 | 3,172,800 | 9.37 | 9.41 | 9.13 | 9.31 | 00:00:00 | | 2012-02-13 | 4,093,000 | 9.40 | 9.53 | 9.30 | 9.51 | 00:00:00 | | 2012-02-14 | 4,820,300 | 9.50 | 9.55 | 9.35 | 9.46 | 00:00:00 | | 2012-02-15 | 4,616,000 | 9.52 | 9.60 | 9.40 | 9.45 | 00:00:00 | | 2012-02-16 | 4,234,500 | 9.43 | 9.61 | 9.33 | 9.57 | 00:00:00 | | 2012-02-17 | 3,836,100 | 9.64 | 9.72 | 9.53 | 9.59 | 00:00:00 | | 2012-02-21 | 3,393,900 | 9.61 | 9.74 | 9.48 | 9.63 | 00:00:00 | | 2012-02-22 | 4,577,000 | 9.58 | 9.63 | 9.40 | 9.41 | 00:00:00 | | 2012-02-23 | 3,727,300 | 9.40 | 9.51 | 9.32 | 9.48 | 00:00:00 | | 2012-02-24 | 2,083,100 | 9.49 | 9.53 | 9.33 | 9.38 | 00:00:00 | | 2012-02-27 | 4,226,700 | 9.27 | 9.45 | 9.20 | 9.42 | 00:00:00 | | 2012-02-28 | 3,341,400 | 9.42 | 9.48 | 9.30 | 9.41 | 00:00:00 | | 2012-02-29 | 4,361,200 | 9.41 | 9.63 | 9.35 | 9.40 | 00:00:00 | | 2012-03-01 | 3,337,000 | 9.46 | 9.65 | 9.40 | 9.52 | 00:00:00 | | 2012-03-02 | 3,941,300 | 9.52 | 9.56 | 9.39 | 9.48 | 00:00:00 | | 2012-03-05 | 3,961,900 | 9.42 | 9.56 | 9.35 | 9.43 | 00:00:00 | | 2012-03-06 | 4,593,100 | 9.28 | 9.29 | 9.11 | 9.21 | 00:00:00 | | 2012-03-07 | 3,215,200 | 9.28 | 9.48 | 9.25 | 9.45 | 00:00:00 | | 2012-03-08 | 4,506,900 | 9.50 | 9.68 | 9.45 | 9.66 | 00:00:00 | | 2012-03-09 | 10,717,600 | 9.69 | 10.15 | 9.67 | 10.09 | 00:00:00 | | 2012-03-12 | 6,322,500 | 10.05 | 10.15 | 9.93 | 9.99 | 00:00:00 | | 2012-03-13 | 7,195,600 | 10.10 | 10.41 | 10.06 | 10.39 | 00:00:00 | | 2012-03-14 | 5,432,800 | 10.38 | 10.62 | 10.25 | 10.53 | 00:00:00 | | 2012-03-15 | 5,135,700 | 10.58 | 10.76 | 10.41 | 10.69 | 00:00:00 | | 2012-03-16 | 6,654,000 | 10.74 | 10.80 | 10.61 | 10.71 | 00:00:00 | | 2012-03-19 | 4,595,600 | 10.71 | 10.99 | 10.60 | 10.81 | 00:00:00 | | 2012-03-20 | 3,998,300 | 10.70 | 10.88 | 10.57 | 10.78 | 00:00:00 | | 2012-03-21 | 5,347,200 | 10.78 | 10.93 | 10.69 | 10.89 | 00:00:00 | | 2012-03-22 | 11,956,400 | 10.50 | 10.76 | 10.29 | 10.40 | 00:00:00 | | 2012-03-23 | 10,850,700 | 10.17 | 10.51 | 10.10 | 10.47 | 00:00:00 | | 2012-03-26 | 4,861,700 | 10.60 | 10.75 | 10.57 | 10.69 | 00:00:00 | | 2012-03-27 | 5,632,200 | 10.73 | 10.73 | 10.46 | 10.48 | 00:00:00 | | 2012-03-28 | 8,676,900 | 10.66 | 10.69 | 10.35 | 10.53 | 00:00:00 | | 2012-03-29 | 6,519,300 | 10.44 | 10.51 | 10.23 | 10.46 | 00:00:00 | | 2012-03-30 | 4,121,100 | 10.56 | 10.56 | 10.31 | 10.38 | 00:00:00 | | 2012-04-02 | 11,469,700 | 10.33 | 10.50 | 10.20 | 10.47 | 00:00:00 | | 2012-04-03 | 10,003,100 | 10.47 | 10.61 | 10.38 | 10.58 | 00:00:00 | | 2012-04-04 | 8,443,900 | 10.44 | 10.57 | 10.37 | 10.37 | 00:00:00 | | 2012-04-05 | 5,396,100 | 10.33 | 10.37 | 10.14 | 10.17 | 00:00:00 | | 2012-04-09 | 5,893,100 | 10.03 | 10.03 | 9.82 | 9.89 | 00:00:00 | | 2012-04-10 | 8,188,800 | 9.60 | 9.80 | 9.30 | 9.69 | 00:00:00 | | 2012-04-11 | 5,545,700 | 9.83 | 10.08 | 9.80 | 9.97 | 00:00:00 | | 2012-04-12 | 3,054,400 | 10.03 | 10.23 | 10.01 | 10.21 | 00:00:00 | | 2012-04-13 | 9,219,200 | 10.15 | 10.18 | 9.60 | 9.77 | 00:00:00 | | 2012-04-16 | 7,701,500 | 9.86 | 9.92 | 9.70 | 9.83 | 00:00:00 | | 2012-04-17 | 3,957,000 | 9.93 | 10.17 | 9.86 | 10.12 | 00:00:00 | | 2012-04-18 | 5,424,300 | 10.04 | 10.18 | 9.86 | 9.96 | 00:00:00 | | 2012-04-19 | 23,208,000 | 9.45 | 9.63 | 8.99 | 9.18 | 00:00:00 | | 2012-04-20 | 10,701,800 | 9.01 | 9.17 | 8.92 | 9.08 | 00:00:00 | | 2012-04-23 | 5,590,900 | 8.92 | 9.08 | 8.83 | 8.95 | 00:00:00 | | 2012-04-24 | 4,029,500 | 8.97 | 9.16 | 8.94 | 9.07 | 00:00:00 | | 2012-04-25 | 3,345,100 | 9.19 | 9.23 | 9.01 | 9.14 | 00:00:00 | | 2012-04-26 | 3,591,300 | 9.10 | 9.28 | 9.07 | 9.20 | 00:00:00 | | 2012-04-27 | 2,082,000 | 9.26 | 9.27 | 9.11 | 9.24 | 00:00:00 | | 2012-04-30 | 4,401,800 | 9.19 | 9.22 | 9.05 | 9.18 | 00:00:00 | | 2012-05-01 | 7,060,300 | 9.18 | 9.44 | 9.13 | 9.28 | 00:00:00 | | 2012-05-02 | 5,548,000 | 9.22 | 9.31 | 9.11 | 9.26 | 00:00:00 | | 2012-05-03 | 5,731,300 | 9.27 | 9.39 | 9.21 | 9.28 | 00:00:00 | | 2012-05-04 | 4,275,700 | 9.24 | 9.28 | 9.02 | 9.15 | 00:00:00 | | 2012-05-07 | 3,262,700 | 9.11 | 9.35 | 9.11 | 9.22 | 00:00:00 | | 2012-05-08 | 2,843,500 | 9.14 | 9.22 | 9.06 | 9.20 | 00:00:00 | | 2012-05-09 | 6,396,900 | 9.04 | 9.09 | 8.83 | 8.94 | 00:00:00 | | 2012-05-10 | 3,574,600 | 9.07 | 9.21 | 9.03 | 9.09 | 00:00:00 | | 2012-05-11 | 2,979,900 | 8.99 | 9.20 | 8.85 | 9.08 | 00:00:00 | | 2012-05-14 | 3,520,700 | 8.94 | 9.11 | 8.93 | 8.97 | 00:00:00 | | 2012-05-15 | 3,425,300 | 8.96 | 8.99 | 8.70 | 8.74 | 00:00:00 | | 2012-05-16 | 3,697,100 | 8.81 | 8.92 | 8.59 | 8.60 | 00:00:00 | | 2012-05-17 | 3,524,200 | 8.62 | 8.71 | 8.50 | 8.51 | 00:00:00 | | 2012-05-18 | 2,684,500 | 8.59 | 8.66 | 8.40 | 8.44 | 00:00:00 | | 2012-05-21 | 5,353,900 | 8.70 | 8.75 | 8.51 | 8.52 | 00:00:00 | | 2012-05-22 | 5,564,800 | 8.57 | 8.79 | 8.55 | 8.71 | 00:00:00 | | 2012-05-23 | 5,300,000 | 8.64 | 8.71 | 8.48 | 8.61 | 00:00:00 | | 2012-05-24 | 5,493,400 | 8.70 | 8.71 | 8.52 | 8.66 | 00:00:00 | | 2012-05-25 | 2,513,200 | 8.66 | 8.77 | 8.62 | 8.71 | 00:00:00 | | 2012-05-29 | 3,893,400 | 8.80 | 8.84 | 8.63 | 8.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
