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
2018-03-07	3,058,657	19.76	20.18	19.74	20.00	00:00:00
2018-03-08	2,483,114	19.98	20.09	19.72	20.00	00:00:00
2018-03-09	2,640,849	20.21	20.42	20.05	20.37	00:00:00
2018-03-12	2,991,878	20.39	20.53	20.21	20.29	00:00:00
2018-03-13	2,401,904	20.35	20.40	19.92	19.96	00:00:00
2018-03-14	3,028,174	20.09	20.12	19.71	19.79	00:00:00
2018-03-15	2,591,062	19.90	19.92	19.62	19.89	00:00:00
2018-03-16	5,687,488	19.97	20.21	19.90	19.94	00:00:00
2018-03-19	2,189,551	19.91	19.98	19.60	19.80	00:00:00
2018-03-20	2,593,121	19.86	19.97	19.62	19.62	00:00:00
2018-03-21	1,957,174	19.63	19.85	19.45	19.59	00:00:00
2018-03-22	3,794,657	19.43	19.59	19.04	19.04	00:00:00
2018-03-23	3,313,096	19.06	19.15	18.38	18.38	00:00:00
2018-03-26	2,076,634	18.67	18.90	18.49	18.88	00:00:00
2018-03-27	2,664,616	18.92	18.98	18.20	18.35	00:00:00
2018-03-28	3,641,571	18.38	18.86	18.26	18.62	00:00:00
2018-03-29	2,378,333	18.72	18.90	18.67	18.83	00:00:00
2018-04-02	3,363,013	18.70	18.83	18.22	18.51	00:00:00
2018-04-03	4,728,667	18.59	18.95	18.47	18.73	00:00:00
2018-04-04	3,184,049	18.44	18.96	18.43	18.91	00:00:00
2018-04-05	4,701,869	19.17	19.24	18.90	19.20	00:00:00
2018-04-06	4,359,497	19.03	19.09	18.39	18.57	00:00:00
2018-04-09	3,545,586	18.75	19.05	18.60	18.65	00:00:00
2018-04-10	4,306,094	18.84	18.95	18.58	18.84	00:00:00
2018-04-11	2,608,170	18.73	18.83	18.59	18.75	00:00:00
2018-04-12	4,935,354	18.89	19.10	18.88	19.00	00:00:00
2018-04-13	9,076,993	19.30	19.49	18.40	18.80	00:00:00
2018-04-16	4,391,531	18.97	19.10	18.75	18.99	00:00:00
2018-04-17	3,319,435	19.09	19.09	18.56	18.68	00:00:00
2018-04-18	2,682,965	18.68	18.81	18.50	18.50	00:00:00
2018-04-19	2,531,013	18.55	18.69	18.49	18.65	00:00:00
2018-04-20	2,160,859	18.75	18.83	18.60	18.67	00:00:00
2018-04-23	2,486,967	18.81	18.95	18.70	18.79	00:00:00
2018-04-24	5,009,102	18.86	19.08	18.58	18.71	00:00:00
2018-04-25	4,793,209	18.68	18.82	18.44	18.68	00:00:00
2018-04-26	2,450,744	18.64	18.77	18.52	18.54	00:00:00
2018-04-27	2,753,371	18.54	18.70	18.50	18.67	00:00:00
2018-04-30	2,283,484	18.74	18.78	18.30	18.30	00:00:00
2018-05-01	2,703,036	18.25	18.45	18.09	18.41	00:00:00
2018-05-02	3,224,811	18.41	18.60	18.26	18.38	00:00:00
2018-05-03	2,486,355	18.28	18.36	18.02	18.22	00:00:00
2018-05-04	3,603,942	18.10	18.64	17.98	18.41	00:00:00
2018-05-07	2,425,611	18.50	18.61	18.27	18.51	00:00:00
2018-05-08	3,080,897	18.43	18.85	18.43	18.72	00:00:00
2018-05-09	1,980,864	18.79	18.96	18.66	18.79	00:00:00
2018-05-10	2,315,044	18.74	19.00	18.65	18.91	00:00:00
2018-05-11	2,578,378	18.94	19.13	18.90	19.04	00:00:00
2018-05-14	2,280,736	19.05	19.12	18.89	18.90	00:00:00
2018-05-15	3,318,991	18.86	19.29	18.83	19.20	00:00:00
2018-05-16	4,366,527	19.14	19.46	19.10	19.46	00:00:00
2018-05-17	3,265,352	19.41	19.58	19.28	19.54	00:00:00
2018-05-18	2,659,641	19.48	19.56	19.31	19.33	00:00:00
2018-05-21	5,270,787	19.38	19.69	19.36	19.52	00:00:00
2018-05-22	2,553,111	19.54	19.75	19.50	19.56	00:00:00
2018-05-23	3,702,573	19.46	19.54	19.24	19.32	00:00:00
2018-05-24	8,350,117	19.25	19.25	18.75	19.08	00:00:00
2018-05-25	3,099,317	19.00	19.11	18.90	18.92	00:00:00
2018-05-29	6,886,878	18.73	18.88	18.24	18.35	00:00:00
2018-05-30	4,272,858	18.57	18.80	18.40	18.68	00:00:00
2018-05-31	1,920,211	18.67	18.76	18.47	18.55	00:00:00
2018-06-01	2,973,616	18.82	18.90	18.60	18.66	00:00:00
2018-06-04	2,136,192	18.74	18.78	18.61	18.76	00:00:00
2018-06-05	3,318,021	18.73	18.77	18.51	18.63	00:00:00
2018-06-06	3,901,282	18.66	19.07	18.65	19.06	00:00:00
2018-06-07	2,872,483	19.00	19.23	18.93	19.07	00:00:00
2018-06-08	2,239,368	19.01	19.21	18.98	19.20	00:00:00
2018-06-11	2,955,150	19.23	19.42	19.08	19.10	00:00:00
2018-06-12	4,541,207	19.13	19.31	19.03	19.17	00:00:00
2018-06-13	3,961,501	19.27	19.43	19.03	19.08	00:00:00
2018-06-14	3,794,143	19.13	19.19	18.89	19.10	00:00:00
2018-06-15	6,341,356	19.02	19.23	18.79	19.07	00:00:00
2018-06-18	1,157,690	18.89	19.16	18.84	19.10	00:00:00
2018-06-19	3,199,332	18.91	19.22	18.91	19.18	00:00:00
2018-06-20	2,424,945	19.25	19.33	19.10	19.13	00:00:00
2018-06-21	3,157,276	19.09	19.24	18.87	19.02	00:00:00
2018-06-22	5,176,241	19.09	19.20	18.81	18.87	00:00:00
2018-06-25	2,036,158	18.81	18.89	18.45	18.60	00:00:00
2018-06-26	2,695,287	18.51	18.54	18.29	18.46	00:00:00
2018-06-27	3,306,087	18.51	18.55	18.13	18.15	00:00:00
2018-06-28	4,346,849	18.15	18.31	17.94	18.02	00:00:00
2018-06-29	4,951,664	18.48	18.49	17.83	17.84	00:00:00
2018-07-02	2,897,301	17.67	17.94	17.61	17.90	00:00:00
2018-07-03	1,884,576	17.99	18.05	17.78	17.81	00:00:00
2018-07-05	3,228,267	17.96	17.98	17.67	17.77	00:00:00
2018-07-06	303,310	17.70	17.86	17.57	17.85	00:00:00
2018-07-09	2,314,307	17.93	18.29	17.91	18.21	00:00:00
2018-07-10	7,932	18.23	18.25	18.20	18.22	00:00:00
2018-07-11	3,056,797	17.86	17.96	17.77	17.80	00:00:00
2018-07-12	3,591,285	17.92	17.92	17.53	17.77	00:00:00
2018-07-13	2,704,735	17.74	17.81	17.53	17.59	00:00:00
2018-07-16	6,172,514	17.69	17.90	17.63	17.89	00:00:00
2018-07-17	14,064,539	17.55	17.68	17.13	17.18	00:00:00
2018-07-18	11,655,166	16.65	17.22	16.51	17.03	00:00:00
2018-07-19	11,785,201	17.03	17.45	16.99	17.27	00:00:00
2018-07-20	8,911,179	17.26	17.64	17.14	17.61	00:00:00
2018-07-23	5,712,979	17.60	17.81	17.53	17.70	00:00:00
2018-07-24	5,696,164	17.70	17.93	17.57	17.71	00:00:00
2018-07-25	3,007,467	17.67	17.72	17.33	17.48	00:00:00
2018-07-26	4,700,611	17.49	17.69	17.46	17.46	00:00:00
2018-07-27	2,927,662	17.64	17.69	17.46	17.65	00:00:00
2018-07-30	3,803,505	17.69	18.03	17.65	17.85	00:00:00
2018-07-31	3,967,008	17.88	17.97	17.65	17.89	00:00:00
2018-08-01	3,033,216	17.98	18.25	17.93	18.00	00:00:00
2018-08-02	4,206,209	18.01	18.49	17.90	18.40	00:00:00
2018-08-03	1,388,169	18.36	18.49	18.14	18.22	00:00:00
2018-08-06	2,378,068	18.24	18.28	18.06	18.16	00:00:00
2018-08-07	1,914,650	18.19	18.34	18.12	18.17	00:00:00
2018-08-08	2,868,591	18.16	18.26	17.97	18.23	00:00:00
2018-08-09	2,553,752	18.21	18.47	18.21	18.33	00:00:00
2018-08-10	1,971,609	18.19	18.36	18.06	18.23	00:00:00
2018-08-13	2,609,722	18.22	18.38	18.11	18.13	00:00:00
2018-08-14	1,718,918	18.21	18.50	18.16	18.42	00:00:00
2018-08-15	2,902,351	18.33	18.42	18.23	18.26	00:00:00
2018-08-16	4,095,763	18.33	18.73	18.33	18.44	00:00:00
2018-08-17	2,399,170	18.39	18.68	18.39	18.65	00:00:00
2018-08-20	1,686,739	18.63	18.78	18.53	18.69	00:00:00
2018-08-21	1,546,619	18.74	19.01	18.69	18.96	00:00:00
2018-08-22	1,318,347	18.79	18.87	18.71	18.81	00:00:00
2018-08-23	1,967,683	18.85	18.90	18.64	18.72	00:00:00
2018-08-24	1,188,885	18.74	18.75	18.57	18.60	00:00:00
2018-08-27	2,124,853	18.69	18.87	18.59	18.64	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>