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
2013-10-08	2,326,700	11.06	11.13	10.98	11.00	00:00:00
2013-10-09	4,045,700	10.97	11.03	10.87	10.90	00:00:00
2013-10-21	9,462,400	10.80	10.89	10.66	10.88	00:00:00
2013-11-07	2,969,200	11.00	11.15	10.84	10.91	00:00:00
2013-11-11	1,974,800	11.28	11.34	11.11	11.33	00:00:00
2013-11-14	973,800	11.19	11.26	11.12	11.26	00:00:00
2013-11-15	2,088,300	11.24	11.26	11.17	11.21	00:00:00
2013-11-19	2,307,000	11.16	11.25	11.12	11.17	00:00:00
2013-11-20	2,472,300	11.20	11.20	11.04	11.07	00:00:00
2013-11-22	2,717,500	11.33	11.53	11.26	11.50	00:00:00
2013-11-29	1,547,400	11.29	11.33	11.19	11.21	00:00:00
2013-12-05	1,961,100	10.95	11.06	10.94	11.00	00:00:00
2013-12-06	2,701,800	11.12	11.38	11.09	11.31	00:00:00
2013-12-09	1,727,000	11.31	11.46	11.30	11.34	00:00:00
2013-12-10	1,191,500	11.27	11.37	11.21	11.24	00:00:00
2013-12-11	2,038,600	11.18	11.19	11.04	11.06	00:00:00
2013-12-12	2,240,000	11.06	11.28	11.06	11.17	00:00:00
2013-12-16	2,782,400	11.24	11.30	11.15	11.28	00:00:00
2013-12-19	1,351,500	11.33	11.46	11.31	11.41	00:00:00
2013-12-20	4,171,400	11.46	11.50	11.34	11.38	00:00:00
2013-12-23	2,005,900	11.43	11.72	11.42	11.68	00:00:00
2013-12-24	541,000	11.67	11.72	11.61	11.68	00:00:00
2013-12-30	1,391,900	11.65	11.70	11.61	11.63	00:00:00
2013-12-31	1,216,100	11.66	11.73	11.62	11.65	00:00:00
2014-01-03	1,846,000	11.55	11.67	11.53	11.65	00:00:00
2014-01-14	4,346,300	12.13	12.20	11.98	12.18	00:00:00
2014-01-15	5,528,700	12.22	12.33	12.18	12.20	00:00:00
2014-01-16	7,248,000	12.15	12.16	11.87	11.88	00:00:00
2014-01-17	8,851,200	11.87	12.32	11.83	11.93	00:00:00
2014-01-27	2,351,400	11.83	11.86	11.58	11.64	00:00:00
2014-01-28	5,607,200	11.78	11.83	11.66	11.83	00:00:00
2014-01-29	5,350,200	11.70	11.83	11.70	11.74	00:00:00
2014-01-30	4,173,000	11.82	12.06	11.73	12.00	00:00:00
2014-01-31	4,312,700	11.81	11.96	11.75	11.76	00:00:00
2014-02-04	2,684,100	11.30	11.40	11.18	11.34	00:00:00
2014-02-05	2,822,400	11.33	11.35	11.19	11.22	00:00:00
2014-02-11	1,995,700	11.55	11.71	11.49	11.70	00:00:00
2014-02-12	2,754,000	11.71	11.98	11.70	11.77	00:00:00
2014-02-13	1,844,200	11.66	11.87	11.63	11.86	00:00:00
2014-02-14	1,520,100	11.82	11.93	11.80	11.84	00:00:00
2014-02-18	1,028,000	11.84	11.91	11.75	11.79	00:00:00
2014-02-27	1,071,800	11.57	11.67	11.51	11.64	00:00:00
2014-02-28	3,771,400	11.75	12.13	11.66	11.97	00:00:00
2014-03-04	3,810,400	11.94	12.17	11.92	12.10	00:00:00
2014-03-05	1,360,200	12.10	12.14	12.05	12.14	00:00:00
2014-03-10	1,124,600	12.25	12.30	12.14	12.25	00:00:00
2014-03-17	1,455,700	12.08	12.12	11.99	12.08	00:00:00
2014-03-21	3,640,100	12.69	12.73	12.47	12.52	00:00:00
2014-03-25	2,117,100	12.53	12.59	12.38	12.40	00:00:00
2014-03-26	1,407,400	12.45	12.48	12.24	12.24	00:00:00
2014-03-31	2,501,100	12.20	12.39	12.18	12.34	00:00:00
2014-04-01	1,846,600	12.38	12.55	12.28	12.53	00:00:00
2014-04-02	1,883,500	12.56	12.56	12.33	12.41	00:00:00
2014-04-03	2,087,200	12.38	12.60	12.36	12.56	00:00:00
2014-04-04	2,330,100	12.60	12.74	12.35	12.35	00:00:00
2014-04-07	2,525,400	12.32	12.32	12.00	12.15	00:00:00
2014-04-10	2,747,400	11.96	12.07	11.67	11.73	00:00:00
2014-04-11	3,574,900	11.61	11.80	11.45	11.48	00:00:00
2014-04-29	1,469,300	11.37	11.47	11.27	11.29	00:00:00
2014-04-30	2,154,200	11.30	11.51	11.25	11.49	00:00:00
2014-05-01	2,169,400	11.52	11.55	11.33	11.47	00:00:00
2014-05-05	945,800	11.48	11.51	11.34	11.42	00:00:00
2014-05-06	1,195,800	11.37	11.41	11.19	11.21	00:00:00
2014-05-07	1,120,400	11.24	11.34	11.11	11.34	00:00:00
2014-05-08	3,424,600	11.31	11.52	11.27	11.47	00:00:00
2014-05-09	1,269,100	11.45	11.52	11.33	11.51	00:00:00
2014-05-12	966,800	11.57	11.80	11.52	11.77	00:00:00
2014-05-21	1,876,500	11.33	11.45	11.26	11.35	00:00:00
2014-05-22	1,399,600	11.34	11.45	11.32	11.36	00:00:00
2014-05-23	1,545,400	11.34	11.44	11.29	11.36	00:00:00
2014-05-28	1,713,600	11.52	11.60	11.36	11.51	00:00:00
2014-05-29	2,057,000	11.54	11.54	11.42	11.48	00:00:00
2014-05-30	1,937,600	11.47	11.53	11.43	11.46	00:00:00
2014-06-09	2,214,700	11.93	12.20	11.93	12.16	00:00:00
2014-06-10	1,441,800	12.15	12.15	11.99	12.14	00:00:00
2014-06-11	1,140,800	12.03	12.06	11.96	12.01	00:00:00
2014-06-12	1,905,900	11.98	12.11	11.91	12.04	00:00:00
2014-06-13	1,437,400	12.05	12.18	11.95	11.96	00:00:00
2014-06-17	1,946,400	11.85	12.15	11.84	12.06	00:00:00
2014-06-18	2,145,200	12.06	12.10	11.87	12.05	00:00:00
2014-06-30	1,812,500	11.86	11.94	11.78	11.86	00:00:00
2014-07-01	2,220,300	11.93	12.10	11.88	11.95	00:00:00
2014-07-02	1,318,100	11.93	11.95	11.79	11.80	00:00:00
2014-07-03	708,700	11.89	12.05	11.88	11.99	00:00:00
2014-07-14	1,684,400	11.70	11.78	11.61	11.66	00:00:00
2014-07-31	1,772,700	11.94	11.99	11.75	11.78	00:00:00
2014-08-01	2,979,400	11.75	11.79	11.48	11.62	00:00:00
2014-08-07	1,946,800	11.71	11.71	11.52	11.60	00:00:00
2014-08-08	1,909,200	11.61	11.61	11.46	11.57	00:00:00
2014-08-12	985,900	11.54	11.59	11.43	11.48	00:00:00
2014-08-13	1,007,700	11.51	11.60	11.50	11.54	00:00:00
2014-08-14	773,800	11.56	11.64	11.52	11.57	00:00:00
2014-08-15	1,434,800	11.61	11.65	11.42	11.48	00:00:00
2014-08-19	947,100	11.64	11.72	11.64	11.69	00:00:00
2014-08-20	1,023,600	11.66	11.79	11.63	11.73	00:00:00
2014-08-21	1,715,200	11.74	12.02	11.72	12.01	00:00:00
2014-08-22	1,333,400	12.01	12.05	11.88	11.94	00:00:00
2014-08-25	1,483,100	12.02	12.05	11.92	12.00	00:00:00
2014-09-02	3,345,400	12.21	12.43	12.21	12.34	00:00:00
2014-09-08	1,309,000	12.29	12.43	12.28	12.42	00:00:00
2014-09-22	2,988,800	12.92	12.96	12.69	12.71	00:00:00
2014-10-14	2,501,900	11.65	11.82	11.60	11.71	00:00:00
2014-10-15	3,580,300	11.47	11.55	11.17	11.37	00:00:00
2014-10-23	4,609,000	12.07	12.19	12.01	12.04	00:00:00
2014-10-24	2,536,200	12.02	12.14	12.00	12.04	00:00:00
2014-10-28	4,143,400	12.11	12.44	12.11	12.42	00:00:00
2014-10-29	2,339,100	12.40	12.68	12.34	12.64	00:00:00
2014-11-03	2,634,600	12.90	12.90	12.67	12.71	00:00:00
2014-11-14	1,735,400	12.76	12.97	12.75	12.88	00:00:00
2014-11-18	1,448,900	12.72	12.89	12.72	12.81	00:00:00
2014-11-19	2,133,200	12.84	12.84	12.66	12.74	00:00:00
2014-11-24	1,247,900	12.86	13.00	12.83	12.96	00:00:00
2014-11-25	2,330,200	13.00	13.05	12.91	12.98	00:00:00
2014-11-26	1,340,300	12.97	12.99	12.88	12.94	00:00:00
2014-11-28	874,700	12.98	13.01	12.74	12.76	00:00:00
2014-12-08	2,559,200	13.10	13.33	13.06	13.19	00:00:00
2014-12-11	1,971,300	12.92	13.09	12.92	12.99	00:00:00
2014-12-12	2,143,000	12.91	12.98	12.81	12.86	00:00:00
2014-12-16	4,591,600	12.91	13.14	12.77	12.90	00:00:00
2014-12-17	3,847,200	13.00	13.31	12.91	13.25	00:00:00
2014-12-18	2,217,100	13.42	13.44	13.30	13.38	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>