|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 294,700 | 26.12 | 26.56 | 24.94 | 25.31 | 00:00:00 | 2000-12-14 | 339,400 | 25.50 | 25.50 | 24.56 | 25.00 | 00:00:00 | 2000-12-15 | 398,700 | 24.69 | 25.19 | 24.56 | 25.06 | 00:00:00 | 2000-12-18 | 421,100 | 24.94 | 27.00 | 24.94 | 27.00 | 00:00:00 | 2000-12-19 | 751,300 | 27.00 | 28.25 | 26.88 | 27.81 | 00:00:00 | 2000-12-20 | 453,300 | 27.44 | 27.75 | 27.00 | 27.38 | 00:00:00 | 2000-12-21 | 233,100 | 27.25 | 28.25 | 27.06 | 27.75 | 00:00:00 | 2000-12-22 | 294,200 | 28.25 | 28.94 | 28.19 | 28.94 | 00:00:00 | 2000-12-26 | 516,400 | 28.94 | 29.31 | 28.31 | 28.94 | 00:00:00 | 2000-12-27 | 123,400 | 29.00 | 29.06 | 28.44 | 29.06 | 00:00:00 | 2000-12-28 | 342,100 | 29.06 | 29.31 | 28.75 | 29.06 | 00:00:00 | 2000-12-29 | 223,100 | 29.00 | 29.25 | 28.12 | 28.94 | 00:00:00 | 2001-01-02 | 265,900 | 28.69 | 28.88 | 27.44 | 27.88 | 00:00:00 | 2001-01-03 | 365,600 | 27.88 | 29.00 | 27.12 | 29.00 | 00:00:00 | 2001-01-04 | 527,700 | 28.81 | 30.38 | 28.69 | 29.81 | 00:00:00 | 2001-01-05 | 518,300 | 29.56 | 29.75 | 28.81 | 29.75 | 00:00:00 | 2001-01-08 | 231,500 | 29.12 | 29.25 | 28.00 | 28.12 | 00:00:00 | 2001-01-09 | 265,900 | 27.62 | 27.94 | 27.12 | 27.38 | 00:00:00 | 2001-01-10 | 225,500 | 27.31 | 28.81 | 27.31 | 28.81 | 00:00:00 | 2001-01-11 | 266,200 | 28.56 | 29.12 | 28.38 | 28.88 | 00:00:00 | 2001-01-12 | 146,700 | 28.69 | 28.75 | 28.25 | 28.50 | 00:00:00 | 2001-01-16 | 482,300 | 28.38 | 30.50 | 28.38 | 29.94 | 00:00:00 | 2001-01-17 | 490,300 | 30.12 | 30.50 | 29.75 | 30.00 | 00:00:00 | 2001-01-18 | 599,500 | 30.00 | 30.25 | 28.94 | 29.00 | 00:00:00 | 2001-01-19 | 494,200 | 28.94 | 29.81 | 28.94 | 29.56 | 00:00:00 | 2001-01-22 | 561,500 | 29.25 | 30.00 | 29.25 | 29.88 | 00:00:00 | 2001-01-23 | 588,400 | 29.88 | 30.50 | 29.81 | 30.38 | 00:00:00 | 2001-01-24 | 506,800 | 30.38 | 30.44 | 29.75 | 29.75 | 00:00:00 | 2001-01-25 | 609,500 | 29.94 | 30.00 | 29.25 | 29.25 | 00:00:00 | 2001-01-26 | 713,100 | 29.38 | 30.38 | 29.31 | 30.25 | 00:00:00 | 2001-01-29 | 351,300 | 30.20 | 30.75 | 29.95 | 30.50 | 00:00:00 | 2001-01-30 | 504,400 | 30.70 | 31.20 | 30.41 | 31.02 | 00:00:00 | 2001-01-31 | 654,100 | 30.95 | 32.25 | 30.42 | 32.25 | 00:00:00 | 2001-02-01 | 787,500 | 31.50 | 31.50 | 30.84 | 30.94 | 00:00:00 | 2001-02-02 | 277,500 | 30.95 | 31.20 | 30.77 | 31.04 | 00:00:00 | 2001-02-05 | 334,000 | 31.34 | 31.34 | 31.05 | 31.30 | 00:00:00 | 2001-02-06 | 423,400 | 30.95 | 31.52 | 30.90 | 31.27 | 00:00:00 | 2001-02-07 | 273,700 | 31.27 | 31.74 | 31.27 | 31.52 | 00:00:00 | 2001-02-08 | 500,400 | 31.32 | 32.00 | 31.32 | 31.81 | 00:00:00 | 2001-02-09 | 446,900 | 31.90 | 32.45 | 31.62 | 32.26 | 00:00:00 | 2001-02-12 | 428,100 | 32.26 | 33.10 | 32.15 | 32.80 | 00:00:00 | 2001-02-13 | 484,900 | 32.79 | 33.65 | 32.41 | 32.60 | 00:00:00 | 2001-02-14 | 248,600 | 32.70 | 33.05 | 32.50 | 32.66 | 00:00:00 | 2001-02-15 | 236,800 | 32.42 | 33.00 | 32.17 | 33.00 | 00:00:00 | 2001-02-16 | 531,600 | 32.75 | 32.80 | 32.35 | 32.60 | 00:00:00 | 2001-02-20 | 789,500 | 32.90 | 33.00 | 32.00 | 32.30 | 00:00:00 | 2001-02-21 | 349,400 | 32.20 | 32.40 | 31.80 | 31.84 | 00:00:00 | 2001-02-22 | 631,600 | 31.80 | 31.80 | 29.83 | 31.50 | 00:00:00 | 2001-02-23 | 593,900 | 31.25 | 31.25 | 29.70 | 31.07 | 00:00:00 | 2001-02-26 | 447,400 | 31.15 | 31.43 | 30.60 | 31.08 | 00:00:00 | 2001-02-27 | 331,500 | 31.05 | 31.76 | 31.01 | 31.39 | 00:00:00 | 2001-02-28 | 584,500 | 31.50 | 31.50 | 30.49 | 31.00 | 00:00:00 | 2001-03-01 | 352,700 | 31.00 | 31.12 | 30.00 | 31.12 | 00:00:00 | 2001-03-02 | 422,300 | 31.12 | 32.45 | 30.95 | 31.65 | 00:00:00 | 2001-03-05 | 285,800 | 31.65 | 31.87 | 31.25 | 31.87 | 00:00:00 | 2001-03-06 | 378,700 | 32.00 | 32.26 | 31.84 | 32.20 | 00:00:00 | 2001-03-07 | 624,800 | 32.15 | 32.40 | 32.05 | 32.27 | 00:00:00 | 2001-03-08 | 409,600 | 32.30 | 32.45 | 32.00 | 32.04 | 00:00:00 | 2001-03-09 | 310,600 | 32.04 | 32.50 | 31.40 | 32.50 | 00:00:00 | 2001-03-12 | 465,900 | 32.30 | 32.30 | 31.12 | 31.36 | 00:00:00 | 2001-03-13 | 549,000 | 31.37 | 32.35 | 31.20 | 32.35 | 00:00:00 | 2001-03-14 | 613,100 | 31.98 | 32.06 | 31.26 | 31.62 | 00:00:00 | 2001-03-15 | 536,400 | 31.60 | 32.48 | 31.46 | 32.48 | 00:00:00 | 2001-03-16 | 536,500 | 32.50 | 33.00 | 32.29 | 32.29 | 00:00:00 | 2001-03-19 | 537,900 | 32.40 | 32.95 | 31.93 | 32.85 | 00:00:00 | 2001-03-20 | 346,400 | 32.65 | 32.79 | 31.90 | 31.94 | 00:00:00 | 2001-03-21 | 563,500 | 31.80 | 32.30 | 31.05 | 31.10 | 00:00:00 | 2001-03-22 | 1,017,400 | 30.70 | 30.77 | 27.96 | 28.80 | 00:00:00 | 2001-03-23 | 523,800 | 29.00 | 30.50 | 29.00 | 30.11 | 00:00:00 | 2001-03-26 | 550,100 | 30.15 | 30.47 | 29.74 | 29.91 | 00:00:00 | 2001-03-27 | 634,400 | 30.00 | 30.75 | 29.72 | 30.46 | 00:00:00 | 2001-03-28 | 692,000 | 30.40 | 30.48 | 29.95 | 30.35 | 00:00:00 | 2001-03-29 | 258,400 | 30.40 | 30.80 | 30.11 | 30.49 | 00:00:00 | 2001-03-30 | 386,400 | 30.67 | 31.50 | 30.64 | 30.90 | 00:00:00 | 2001-04-02 | 431,400 | 30.90 | 31.99 | 30.90 | 31.39 | 00:00:00 | 2001-04-03 | 258,800 | 31.50 | 31.50 | 30.57 | 30.73 | 00:00:00 | 2001-04-04 | 347,000 | 30.74 | 31.15 | 29.80 | 30.14 | 00:00:00 | 2001-04-05 | 208,600 | 30.54 | 31.31 | 30.54 | 30.99 | 00:00:00 | 2001-04-06 | 195,500 | 30.80 | 31.19 | 30.45 | 30.58 | 00:00:00 | 2001-04-09 | 251,300 | 30.68 | 31.05 | 30.24 | 30.57 | 00:00:00 | 2001-04-10 | 294,700 | 30.82 | 31.78 | 30.77 | 30.98 | 00:00:00 | 2001-04-11 | 390,400 | 31.15 | 31.34 | 30.57 | 30.74 | 00:00:00 | 2001-04-12 | 261,700 | 30.86 | 31.00 | 30.55 | 30.74 | 00:00:00 | 2001-04-16 | 193,300 | 30.80 | 30.84 | 30.18 | 30.34 | 00:00:00 | 2001-04-17 | 600,800 | 30.14 | 30.80 | 30.14 | 30.80 | 00:00:00 | 2001-04-18 | 479,300 | 31.00 | 31.99 | 31.00 | 31.51 | 00:00:00 | 2001-04-19 | 332,600 | 31.70 | 32.32 | 31.45 | 32.05 | 00:00:00 | 2001-04-20 | 402,800 | 31.65 | 31.65 | 31.00 | 31.45 | 00:00:00 | 2001-04-23 | 299,600 | 31.44 | 31.44 | 30.75 | 31.40 | 00:00:00 | 2001-04-24 | 552,900 | 31.15 | 31.93 | 31.15 | 31.77 | 00:00:00 | 2001-04-25 | 746,300 | 31.75 | 32.60 | 31.23 | 32.32 | 00:00:00 | 2001-04-26 | 332,200 | 32.20 | 32.95 | 32.08 | 32.40 | 00:00:00 | 2001-04-27 | 367,300 | 32.41 | 32.90 | 32.32 | 32.80 | 00:00:00 | 2001-04-30 | 383,900 | 32.74 | 32.79 | 32.44 | 32.46 | 00:00:00 | 2001-05-01 | 475,800 | 32.67 | 32.90 | 32.40 | 32.70 | 00:00:00 | 2001-05-02 | 342,100 | 32.75 | 33.05 | 32.62 | 32.87 | 00:00:00 | 2001-05-03 | 207,400 | 32.77 | 32.94 | 32.75 | 32.87 | 00:00:00 | 2001-05-04 | 384,400 | 32.80 | 33.60 | 32.70 | 33.60 | 00:00:00 | 2001-05-07 | 252,900 | 33.39 | 33.48 | 33.25 | 33.31 | 00:00:00 | 2001-05-08 | 402,600 | 33.52 | 34.09 | 33.50 | 33.69 | 00:00:00 | 2001-05-09 | 284,100 | 33.70 | 34.19 | 33.67 | 33.94 | 00:00:00 | 2001-05-10 | 268,000 | 33.94 | 34.24 | 33.90 | 33.97 | 00:00:00 | 2001-05-11 | 387,800 | 33.90 | 34.25 | 33.60 | 33.74 | 00:00:00 | 2001-05-14 | 448,100 | 33.73 | 34.25 | 33.70 | 34.23 | 00:00:00 | 2001-05-15 | 281,700 | 34.23 | 34.47 | 34.06 | 34.37 | 00:00:00 | 2001-05-16 | 418,200 | 34.22 | 34.99 | 34.22 | 34.94 | 00:00:00 | 2001-05-17 | 508,500 | 34.95 | 35.19 | 34.62 | 34.90 | 00:00:00 | 2001-05-18 | 319,700 | 34.90 | 35.04 | 34.80 | 35.00 | 00:00:00 | 2001-05-21 | 178,200 | 35.00 | 35.03 | 34.70 | 35.03 | 00:00:00 | 2001-05-22 | 336,400 | 34.90 | 35.38 | 34.86 | 35.19 | 00:00:00 | 2001-05-23 | 214,600 | 35.20 | 35.37 | 34.70 | 34.90 | 00:00:00 | 2001-05-24 | 291,000 | 34.90 | 35.60 | 34.90 | 35.17 | 00:00:00 | 2001-05-25 | 342,100 | 35.21 | 35.66 | 34.92 | 34.96 | 00:00:00 | 2001-05-29 | 394,100 | 34.86 | 35.15 | 34.48 | 34.98 | 00:00:00 | 2001-05-30 | 233,700 | 34.99 | 35.36 | 34.90 | 35.13 | 00:00:00 | 2001-05-31 | 342,600 | 35.13 | 35.70 | 35.13 | 35.60 | 00:00:00 | 2001-06-01 | 252,600 | 35.59 | 35.99 | 35.48 | 35.76 | 00:00:00 | 2001-06-04 | 279,300 | 35.95 | 36.24 | 35.90 | 35.97 | 00:00:00 | 2001-06-05 | 413,900 | 35.90 | 36.48 | 35.90 | 36.36 | 00:00:00 | 2001-06-06 | 518,600 | 36.50 | 36.50 | 35.10 | 35.13 | 00:00:00 | 2001-06-07 | 431,500 | 35.10 | 35.30 | 34.60 | 35.22 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|