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 2024-05-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2017-09-13	3,631,243	17.43	17.61	17.41	17.60	00:00:00
2017-09-14	3,376,624	17.66	17.70	17.46	17.51	00:00:00
2017-09-15	3,988,215	17.50	17.66	17.49	17.62	00:00:00
2017-09-18	5,238,435	17.66	17.86	17.59	17.82	00:00:00
2017-09-19	3,811,003	17.82	17.99	17.61	17.65	00:00:00
2017-09-20	3,364,884	17.65	17.96	17.53	17.94	00:00:00
2017-09-21	1,925,434	17.93	18.08	17.90	17.96	00:00:00
2017-09-22	1,765,038	17.89	18.00	17.83	17.98	00:00:00
2017-09-25	1,980,156	17.95	18.22	17.89	18.14	00:00:00
2017-09-26	4,087,542	18.19	18.51	18.15	18.48	00:00:00
2017-09-27	5,498,662	18.70	19.13	18.55	18.98	00:00:00
2017-09-28	4,069,803	18.99	19.08	18.83	19.03	00:00:00
2017-09-29	4,366,123	18.99	19.29	18.99	19.15	00:00:00
2017-10-02	3,758,182	19.12	19.30	19.00	19.20	00:00:00
2017-10-03	2,615,772	19.26	19.26	19.01	19.17	00:00:00
2017-10-04	2,927,620	19.17	19.23	19.04	19.08	00:00:00
2017-10-05	3,296,545	19.10	19.40	18.99	19.26	00:00:00
2017-10-06	2,664,798	19.34	19.43	19.12	19.22	00:00:00
2017-10-09	2,373,069	19.28	19.29	19.09	19.15	00:00:00
2017-10-10	4,294,386	19.25	19.34	19.18	19.34	00:00:00
2017-10-11	3,313,265	19.28	19.31	19.09	19.12	00:00:00
2017-10-12	4,097,958	19.14	19.21	18.80	18.81	00:00:00
2017-10-13	5,722,064	18.81	19.17	18.49	18.92	00:00:00
2017-10-16	5,292,213	19.07	19.38	19.02	19.27	00:00:00
2017-10-17	3,613,123	19.35	19.35	18.90	18.95	00:00:00
2017-10-18	3,207,867	19.01	19.06	18.92	19.02	00:00:00
2017-10-19	4,414,348	18.90	19.33	18.89	19.13	00:00:00
2017-10-20	3,344,072	19.41	19.42	19.21	19.29	00:00:00
2017-10-23	1,602,680	19.28	19.32	19.01	19.02	00:00:00
2017-10-24	2,716,891	19.16	19.31	19.05	19.24	00:00:00
2017-10-25	2,615,025	19.30	19.32	18.92	19.06	00:00:00
2017-10-26	2,715,549	19.11	19.25	19.05	19.16	00:00:00
2017-10-27	2,467,359	19.07	19.32	18.98	19.21	00:00:00
2017-10-30	3,909,657	19.09	19.16	18.78	18.84	00:00:00
2017-10-31	3,560,960	18.81	19.04	18.76	18.77	00:00:00
2017-11-01	2,319,034	18.89	18.97	18.56	18.57	00:00:00
2017-11-02	3,173,358	18.45	18.76	18.37	18.67	00:00:00
2017-11-03	2,043,757	18.59	18.88	18.56	18.86	00:00:00
2017-11-06	2,351,539	18.76	18.89	18.65	18.72	00:00:00
2017-11-07	2,166,013	18.68	18.76	18.09	18.13	00:00:00
2017-11-08	3,453,868	18.25	18.25	17.93	18.19	00:00:00
2017-11-09	2,810,217	18.07	18.27	17.88	18.02	00:00:00
2017-11-10	1,549,196	18.10	18.18	17.99	18.05	00:00:00
2017-11-13	2,438,482	17.95	18.37	17.84	18.34	00:00:00
2017-11-14	3,030,246	18.21	18.50	18.20	18.49	00:00:00
2017-11-15	2,568,489	18.28	18.53	18.09	18.32	00:00:00
2017-11-16	2,215,701	18.43	18.48	18.27	18.30	00:00:00
2017-11-17	2,128,349	18.20	18.45	18.14	18.40	00:00:00
2017-11-20	1,808,584	18.46	18.62	18.37	18.61	00:00:00
2017-11-21	2,453,767	18.66	18.71	18.55	18.60	00:00:00
2017-11-22	3,077,740	18.61	18.72	18.50	18.61	00:00:00
2017-11-24	767,767	18.72	18.72	18.41	18.44	00:00:00
2017-11-27	2,849,031	18.43	18.56	18.37	18.50	00:00:00
2017-11-28	4,355,858	18.56	19.08	18.50	19.06	00:00:00
2017-11-29	5,860,970	19.22	19.84	19.22	19.84	00:00:00
2017-11-30	6,209,140	19.98	19.98	19.36	19.39	00:00:00
2017-12-01	21,238,029	19.30	20.00	18.69	19.86	00:00:00
2017-12-04	23,899,647	20.12	20.59	19.92	20.27	00:00:00
2017-12-05	12,706,430	20.28	20.29	19.62	19.93	00:00:00
2017-12-06	4,037,018	19.94	20.29	19.79	20.02	00:00:00
2017-12-07	4,071,579	19.96	20.18	19.88	20.13	00:00:00
2017-12-08	3,301,830	20.21	20.24	19.82	19.94	00:00:00
2017-12-11	3,898,583	19.95	19.98	19.66	19.72	00:00:00
2017-12-12	4,909,860	19.88	20.00	19.74	19.85	00:00:00
2017-12-13	4,160,426	19.92	20.06	19.73	19.80	00:00:00
2017-12-14	4,690,578	19.84	20.13	19.50	19.72	00:00:00
2017-12-15	11,585,228	19.83	20.46	19.79	20.18	00:00:00
2017-12-18	5,837,902	20.37	20.54	20.24	20.54	00:00:00
2017-12-19	2,798,959	20.57	20.70	20.37	20.55	00:00:00
2017-12-20	4,345,998	20.82	20.86	20.26	20.33	00:00:00
2017-12-21	2,646,137	20.46	20.57	20.40	20.48	00:00:00
2017-12-22	2,090,525	20.44	20.50	20.17	20.34	00:00:00
2017-12-26	1,710,847	20.29	20.45	20.05	20.17	00:00:00
2017-12-27	1,720,570	20.23	20.23	20.03	20.09	00:00:00
2017-12-28	1,648,357	20.20	20.20	20.02	20.19	00:00:00
2017-12-29	2,083,947	20.19	20.25	19.96	19.99	00:00:00
2018-01-02	2,798,717	20.20	20.28	19.91	20.06	00:00:00
2018-01-03	4,299,176	20.00	20.11	19.86	19.91	00:00:00
2018-01-04	3,702,753	20.14	20.18	19.89	19.93	00:00:00
2018-01-05	2,920,770	20.09	20.30	19.93	20.27	00:00:00
2018-01-08	2,915,946	20.28	20.30	20.00	20.09	00:00:00
2018-01-09	3,990,403	20.20	20.40	20.10	20.27	00:00:00
2018-01-10	3,547,096	20.33	20.70	20.28	20.32	00:00:00
2018-01-11	4,249,381	20.40	20.61	20.32	20.61	00:00:00
2018-01-12	1,931,020	20.73	20.75	20.48	20.58	00:00:00
2018-01-16	4,232,244	20.66	20.71	20.23	20.30	00:00:00
2018-01-17	3,265,009	20.43	20.43	20.08	20.30	00:00:00
2018-01-18	3,062,087	20.30	20.39	20.12	20.21	00:00:00
2018-01-19	7,389,827	20.19	20.56	19.80	20.16	00:00:00
2018-01-22	6,686,141	20.05	20.11	19.78	20.10	00:00:00
2018-01-23	4,694,783	20.00	20.23	19.76	20.11	00:00:00
2018-01-24	3,734,947	20.24	20.50	20.14	20.29	00:00:00
2018-01-25	2,870,610	20.43	20.44	20.08	20.15	00:00:00
2018-01-26	2,292,673	20.18	20.26	20.08	20.20	00:00:00
2018-01-29	3,255,823	20.21	20.43	20.20	20.22	00:00:00
2018-01-30	2,141,714	20.09	20.31	19.88	19.90	00:00:00
2018-01-31	2,196,320	19.96	20.05	19.85	19.86	00:00:00
2018-02-01	4,669,736	19.80	20.13	19.73	20.13	00:00:00
2018-02-02	2,830,157	20.11	20.29	19.87	19.95	00:00:00
2018-02-05	3,804,669	19.65	19.95	19.02	19.17	00:00:00
2018-02-06	5,803,410	18.73	19.50	18.56	19.41	00:00:00
2018-02-07	4,665,058	19.32	19.68	19.19	19.53	00:00:00
2018-02-08	3,364,838	19.56	19.56	18.69	18.69	00:00:00
2018-02-09	6,191,425	19.00	19.23	18.31	18.93	00:00:00
2018-02-12	3,212,970	18.95	19.30	18.90	19.07	00:00:00
2018-02-13	2,169,904	18.91	19.15	18.89	19.06	00:00:00
2018-02-14	2,952,351	19.00	19.60	18.98	19.59	00:00:00
2018-02-15	2,420,390	19.68	19.70	19.33	19.38	00:00:00
2018-02-16	3,008,667	18.97	19.53	18.94	19.39	00:00:00
2018-02-20	2,254,322	19.34	19.65	19.33	19.44	00:00:00
2018-02-21	1,839,379	19.44	19.85	19.44	19.61	00:00:00
2018-02-22	3,191,668	19.69	19.84	19.14	19.16	00:00:00
2018-02-23	1,724,469	19.20	19.52	19.17	19.51	00:00:00
2018-02-26	2,179,021	19.63	19.67	19.28	19.66	00:00:00
2018-02-27	2,428,274	19.64	19.85	19.33	19.33	00:00:00
2018-02-28	1,780,411	19.45	19.65	19.05	19.05	00:00:00
2018-03-01	2,582,238	19.07	19.28	18.92	19.15	00:00:00
2018-03-02	5,786,588	18.99	19.73	18.78	19.70	00:00:00
2018-03-05	3,904,706	19.53	19.97	19.22	19.83	00:00:00
2018-03-06	2,645,734	19.89	20.07	19.70	19.97	00:00:00
2018-03-07	3,058,657	19.76	20.18	19.74	20.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>