|
 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 | | 2014-12-18 | 2,217,100 | 13.42 | 13.44 | 13.30 | 13.38 | 00:00:00 | | 2014-12-19 | 4,194,000 | 13.39 | 13.46 | 13.27 | 13.39 | 00:00:00 | | 2014-12-22 | 1,379,900 | 13.40 | 13.52 | 13.40 | 13.50 | 00:00:00 | | 2014-12-23 | 1,838,400 | 13.59 | 13.69 | 13.55 | 13.65 | 00:00:00 | | 2014-12-24 | 631,700 | 13.65 | 13.68 | 13.49 | 13.60 | 00:00:00 | | 2015-01-02 | 2,476,500 | 13.64 | 13.70 | 13.26 | 13.41 | 00:00:00 | | 2015-01-05 | 2,345,300 | 13.28 | 13.32 | 13.04 | 13.08 | 00:00:00 | | 2015-01-12 | 1,893,600 | 12.90 | 12.98 | 12.66 | 12.73 | 00:00:00 | | 2015-01-13 | 2,486,500 | 12.88 | 13.01 | 12.59 | 12.68 | 00:00:00 | | 2015-01-14 | 2,235,400 | 12.49 | 12.61 | 12.32 | 12.55 | 00:00:00 | | 2015-01-15 | 3,118,100 | 12.50 | 12.58 | 12.26 | 12.31 | 00:00:00 | | 2015-01-16 | 5,185,900 | 12.27 | 12.51 | 12.17 | 12.51 | 00:00:00 | | 2015-01-21 | 3,459,200 | 12.49 | 12.61 | 12.40 | 12.48 | 00:00:00 | | 2015-01-22 | 4,523,200 | 12.60 | 13.13 | 12.56 | 13.08 | 00:00:00 | | 2015-01-23 | 3,112,300 | 13.05 | 13.31 | 12.99 | 13.00 | 00:00:00 | | 2015-01-26 | 3,276,200 | 13.13 | 13.36 | 13.02 | 13.31 | 00:00:00 | | 2015-01-27 | 2,840,100 | 13.16 | 13.36 | 13.06 | 13.22 | 00:00:00 | | 2015-01-28 | 3,463,900 | 13.29 | 13.33 | 12.87 | 12.89 | 00:00:00 | | 2015-02-03 | 2,179,300 | 13.38 | 13.54 | 13.38 | 13.51 | 00:00:00 | | 2015-02-04 | 2,176,100 | 13.47 | 13.65 | 13.43 | 13.52 | 00:00:00 | | 2015-02-05 | 1,465,600 | 13.60 | 13.76 | 13.52 | 13.75 | 00:00:00 | | 2015-02-06 | 2,918,700 | 13.88 | 14.04 | 13.80 | 13.84 | 00:00:00 | | 2015-02-09 | 1,849,100 | 13.71 | 13.84 | 13.67 | 13.71 | 00:00:00 | | 2015-02-10 | 2,203,700 | 13.85 | 13.88 | 13.69 | 13.83 | 00:00:00 | | 2015-02-11 | 1,983,400 | 13.81 | 13.95 | 13.75 | 13.89 | 00:00:00 | | 2015-02-12 | 2,135,100 | 14.00 | 14.29 | 13.93 | 14.28 | 00:00:00 | | 2015-02-13 | 2,918,100 | 14.32 | 14.46 | 14.26 | 14.45 | 00:00:00 | | 2015-02-17 | 2,486,600 | 14.49 | 14.66 | 14.32 | 14.64 | 00:00:00 | | 2015-02-20 | 1,732,600 | 14.24 | 14.43 | 14.09 | 14.41 | 00:00:00 | | 2015-02-23 | 1,642,600 | 14.32 | 14.37 | 14.23 | 14.34 | 00:00:00 | | 2015-02-24 | 1,824,400 | 14.35 | 14.62 | 14.35 | 14.43 | 00:00:00 | | 2015-02-25 | 1,188,400 | 14.40 | 14.46 | 14.32 | 14.37 | 00:00:00 | | 2015-03-02 | 1,904,600 | 14.29 | 14.44 | 14.26 | 14.39 | 00:00:00 | | 2015-03-03 | 1,477,600 | 14.31 | 14.44 | 14.28 | 14.29 | 00:00:00 | | 2015-03-04 | 3,781,500 | 14.22 | 14.30 | 14.09 | 14.17 | 00:00:00 | | 2015-03-05 | 1,711,700 | 14.18 | 14.26 | 14.04 | 14.20 | 00:00:00 | | 2015-03-06 | 5,124,900 | 14.24 | 14.58 | 14.19 | 14.38 | 00:00:00 | | 2015-03-10 | 2,656,300 | 14.35 | 14.41 | 14.27 | 14.30 | 00:00:00 | | 2015-03-11 | 2,794,500 | 14.29 | 14.41 | 14.23 | 14.40 | 00:00:00 | | 2015-03-16 | 3,327,000 | 14.64 | 14.68 | 14.49 | 14.54 | 00:00:00 | | 2015-03-17 | 2,550,600 | 14.44 | 14.68 | 14.42 | 14.68 | 00:00:00 | | 2015-03-18 | 2,302,100 | 14.65 | 14.86 | 14.44 | 14.47 | 00:00:00 | | 2015-03-19 | 4,451,800 | 14.47 | 14.48 | 14.20 | 14.26 | 00:00:00 | | 2015-03-20 | 3,595,200 | 14.40 | 14.47 | 14.27 | 14.45 | 00:00:00 | | 2015-03-23 | 1,645,800 | 14.46 | 14.50 | 14.32 | 14.34 | 00:00:00 | | 2015-03-24 | 2,532,200 | 14.32 | 14.41 | 14.21 | 14.23 | 00:00:00 | | 2015-03-25 | 1,993,600 | 14.22 | 14.25 | 13.95 | 13.98 | 00:00:00 | | 2015-03-26 | 5,641,600 | 13.95 | 14.00 | 13.74 | 13.88 | 00:00:00 | | 2015-03-27 | 3,019,000 | 13.85 | 14.06 | 13.77 | 14.06 | 00:00:00 | | 2015-03-30 | 2,082,400 | 14.15 | 14.45 | 14.13 | 14.37 | 00:00:00 | | 2015-03-31 | 1,864,600 | 14.29 | 14.33 | 14.19 | 14.29 | 00:00:00 | | 2015-04-01 | 1,555,300 | 14.25 | 14.34 | 14.16 | 14.27 | 00:00:00 | | 2015-04-06 | 1,829,200 | 14.20 | 14.35 | 14.03 | 14.28 | 00:00:00 | | 2015-04-07 | 968,400 | 14.29 | 14.39 | 14.23 | 14.24 | 00:00:00 | | 2015-04-08 | 1,127,100 | 14.25 | 14.32 | 14.19 | 14.25 | 00:00:00 | | 2015-04-09 | 1,467,300 | 14.24 | 14.31 | 14.10 | 14.29 | 00:00:00 | | 2015-04-10 | 1,791,200 | 14.28 | 14.37 | 14.14 | 14.35 | 00:00:00 | | 2015-04-13 | 1,241,900 | 14.37 | 14.47 | 14.31 | 14.44 | 00:00:00 | | 2015-04-16 | 2,418,300 | 14.46 | 14.58 | 14.35 | 14.55 | 00:00:00 | | 2015-04-17 | 4,167,400 | 14.25 | 14.57 | 14.21 | 14.28 | 00:00:00 | | 2015-04-21 | 2,160,500 | 14.51 | 14.61 | 14.38 | 14.43 | 00:00:00 | | 2015-04-24 | 1,494,800 | 14.22 | 14.29 | 14.15 | 14.18 | 00:00:00 | | 2015-04-27 | 2,133,400 | 14.17 | 14.30 | 13.95 | 14.00 | 00:00:00 | | 2015-04-28 | 1,770,500 | 14.02 | 14.27 | 13.96 | 14.25 | 00:00:00 | | 2015-04-29 | 1,835,500 | 14.22 | 14.50 | 14.22 | 14.41 | 00:00:00 | | 2015-05-04 | 2,415,300 | 14.20 | 14.38 | 14.18 | 14.34 | 00:00:00 | | 2015-05-11 | 2,430,700 | 14.29 | 14.41 | 14.22 | 14.38 | 00:00:00 | | 2015-05-14 | 1,388,100 | 14.45 | 14.54 | 14.37 | 14.53 | 00:00:00 | | 2015-05-15 | 1,101,500 | 14.51 | 14.56 | 14.29 | 14.37 | 00:00:00 | | 2015-05-19 | 2,138,400 | 14.75 | 14.87 | 14.73 | 14.82 | 00:00:00 | | 2015-05-26 | 2,507,700 | 14.67 | 14.81 | 14.57 | 14.75 | 00:00:00 | | 2015-06-01 | 1,863,100 | 14.79 | 14.88 | 14.55 | 14.65 | 00:00:00 | | 2015-06-04 | 944,100 | 14.94 | 15.00 | 14.80 | 14.84 | 00:00:00 | | 2015-06-05 | 1,651,100 | 14.99 | 15.15 | 14.92 | 15.07 | 00:00:00 | | 2015-06-08 | 2,333,000 | 15.04 | 15.29 | 15.01 | 15.21 | 00:00:00 | | 2015-06-09 | 1,361,200 | 15.21 | 15.41 | 15.14 | 15.39 | 00:00:00 | | 2015-06-10 | 2,116,200 | 15.38 | 15.59 | 15.37 | 15.53 | 00:00:00 | | 2015-06-11 | 1,859,200 | 15.49 | 15.63 | 15.42 | 15.48 | 00:00:00 | | 2015-06-18 | 2,090,600 | 15.40 | 15.57 | 15.33 | 15.52 | 00:00:00 | | 2015-06-19 | 2,269,900 | 15.45 | 15.59 | 15.44 | 15.54 | 00:00:00 | | 2015-06-22 | 1,679,800 | 15.75 | 15.78 | 15.62 | 15.76 | 00:00:00 | | 2015-06-23 | 2,950,500 | 15.98 | 16.00 | 15.82 | 15.93 | 00:00:00 | | 2015-06-24 | 2,357,700 | 15.84 | 15.98 | 15.78 | 15.82 | 00:00:00 | | 2015-07-06 | 3,441,600 | 15.35 | 15.66 | 15.31 | 15.65 | 00:00:00 | | 2015-07-30 | 1,506,400 | 15.75 | 15.86 | 15.67 | 15.84 | 00:00:00 | | 2015-07-31 | 1,528,300 | 15.85 | 15.91 | 15.66 | 15.85 | 00:00:00 | | 2015-08-03 | 1,161,300 | 15.83 | 15.89 | 15.63 | 15.81 | 00:00:00 | | 2015-08-10 | 1,432,500 | 15.97 | 16.19 | 15.94 | 16.14 | 00:00:00 | | 2015-08-13 | 1,244,600 | 15.61 | 15.70 | 15.49 | 15.60 | 00:00:00 | | 2015-08-14 | 2,342,000 | 15.67 | 15.92 | 15.63 | 15.91 | 00:00:00 | | 2015-08-17 | 1,605,600 | 15.77 | 16.05 | 15.66 | 15.96 | 00:00:00 | | 2015-08-24 | 3,743,700 | 13.58 | 14.28 | 13.28 | 13.78 | 00:00:00 | | 2015-08-25 | 3,239,300 | 14.18 | 14.19 | 13.47 | 13.49 | 00:00:00 | | 2015-08-26 | 2,612,600 | 13.83 | 14.03 | 13.56 | 13.98 | 00:00:00 | | 2015-08-27 | 2,763,600 | 14.11 | 14.50 | 14.08 | 14.40 | 00:00:00 | | 2015-08-28 | 1,268,800 | 14.35 | 14.51 | 14.26 | 14.43 | 00:00:00 | | 2015-09-03 | 1,773,900 | 14.10 | 14.44 | 14.03 | 14.28 | 00:00:00 | | 2015-09-04 | 2,080,500 | 14.18 | 14.35 | 14.04 | 14.26 | 00:00:00 | | 2015-09-08 | 1,485,800 | 14.55 | 14.69 | 14.40 | 14.68 | 00:00:00 | | 2015-09-09 | 1,652,300 | 14.80 | 14.85 | 14.45 | 14.48 | 00:00:00 | | 2015-09-10 | 1,144,300 | 14.44 | 14.69 | 14.40 | 14.58 | 00:00:00 | | 2015-09-11 | 1,908,100 | 14.50 | 14.60 | 14.41 | 14.50 | 00:00:00 | | 2015-09-14 | 2,149,400 | 14.50 | 14.61 | 14.42 | 14.57 | 00:00:00 | | 2015-09-15 | 1,199,200 | 14.63 | 14.87 | 14.61 | 14.80 | 00:00:00 | | 2015-09-16 | 2,400,300 | 14.76 | 14.84 | 14.51 | 14.80 | 00:00:00 | | 2015-09-18 | 4,231,200 | 14.24 | 14.29 | 13.97 | 14.05 | 00:00:00 | | 2015-09-21 | 2,174,100 | 14.16 | 14.31 | 14.06 | 14.16 | 00:00:00 | | 2015-09-29 | 2,366,300 | 14.01 | 14.10 | 13.89 | 14.00 | 00:00:00 | | 2015-09-30 | 2,129,200 | 14.21 | 14.28 | 14.03 | 14.18 | 00:00:00 | | 2015-10-05 | 1,859,000 | 14.12 | 14.39 | 14.03 | 14.33 | 00:00:00 | | 2015-10-06 | 2,075,500 | 14.28 | 14.33 | 14.19 | 14.23 | 00:00:00 | | 2015-10-07 | 2,464,800 | 14.36 | 14.43 | 14.16 | 14.39 | 00:00:00 | | 2015-10-08 | 2,421,000 | 14.36 | 14.51 | 14.21 | 14.43 | 00:00:00 | | 2015-10-09 | 1,568,300 | 14.41 | 14.57 | 14.26 | 14.30 | 00:00:00 | | 2015-10-19 | 3,368,700 | 13.68 | 14.06 | 13.63 | 13.76 | 00:00:00 | | 2015-10-27 | 1,855,300 | 13.82 | 14.00 | 13.67 | 13.78 | 00:00:00 | | 2015-10-28 | 3,066,100 | 13.79 | 14.53 | 13.79 | 14.50 | 00:00:00 | | 2015-11-02 | 3,012,500 | 14.26 | 14.45 | 14.20 | 14.43 | 00:00:00 | | 2015-11-03 | 1,964,100 | 14.36 | 14.47 | 14.27 | 14.32 | 00:00:00 | | 2015-11-04 | 1,691,100 | 14.36 | 14.55 | 14.27 | 14.49 | 00:00:00 | | 2015-11-09 | 3,147,000 | 15.27 | 15.42 | 15.10 | 15.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
