|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 431,500 | 35.10 | 35.30 | 34.60 | 35.22 | 00:00:00 | | 2001-06-08 | 187,200 | 35.15 | 35.15 | 34.77 | 34.79 | 00:00:00 | | 2001-06-11 | 182,600 | 34.80 | 35.25 | 34.40 | 34.51 | 00:00:00 | | 2001-06-12 | 166,700 | 34.43 | 34.51 | 33.85 | 34.47 | 00:00:00 | | 2001-06-13 | 272,600 | 34.20 | 34.28 | 34.01 | 34.14 | 00:00:00 | | 2001-06-14 | 449,600 | 34.00 | 34.00 | 33.38 | 33.51 | 00:00:00 | | 2001-06-15 | 316,400 | 33.26 | 33.97 | 33.26 | 33.84 | 00:00:00 | | 2001-06-18 | 255,900 | 33.94 | 34.49 | 33.90 | 34.41 | 00:00:00 | | 2001-06-19 | 331,300 | 34.24 | 35.12 | 34.24 | 34.92 | 00:00:00 | | 2001-06-20 | 372,700 | 35.17 | 35.75 | 35.17 | 35.42 | 00:00:00 | | 2001-06-21 | 1,035,400 | 35.09 | 36.80 | 35.02 | 36.80 | 00:00:00 | | 2001-06-22 | 332,600 | 36.18 | 36.18 | 35.65 | 36.10 | 00:00:00 | | 2001-06-25 | 259,200 | 36.00 | 36.23 | 35.70 | 35.77 | 00:00:00 | | 2001-06-26 | 237,400 | 35.45 | 35.92 | 35.13 | 35.40 | 00:00:00 | | 2001-06-27 | 500,700 | 34.90 | 35.63 | 34.90 | 35.10 | 00:00:00 | | 2001-06-28 | 441,200 | 34.55 | 35.29 | 34.55 | 34.72 | 00:00:00 | | 2001-06-29 | 456,500 | 34.85 | 34.96 | 34.40 | 34.71 | 00:00:00 | | 2001-07-02 | 388,700 | 34.50 | 36.00 | 34.47 | 35.91 | 00:00:00 | | 2001-07-03 | 223,900 | 36.00 | 36.25 | 35.60 | 35.91 | 00:00:00 | | 2001-07-05 | 284,000 | 35.84 | 35.90 | 35.40 | 35.70 | 00:00:00 | | 2001-07-06 | 203,600 | 35.71 | 35.71 | 35.15 | 35.37 | 00:00:00 | | 2001-07-09 | 229,000 | 35.27 | 35.36 | 34.33 | 35.06 | 00:00:00 | | 2001-07-10 | 208,500 | 34.90 | 34.90 | 34.16 | 34.25 | 00:00:00 | | 2001-07-11 | 211,000 | 34.00 | 34.23 | 33.56 | 34.07 | 00:00:00 | | 2001-07-12 | 176,700 | 34.29 | 34.95 | 34.29 | 34.79 | 00:00:00 | | 2001-07-13 | 483,100 | 34.79 | 34.89 | 34.46 | 34.70 | 00:00:00 | | 2001-07-16 | 216,900 | 34.80 | 34.90 | 34.03 | 34.35 | 00:00:00 | | 2001-07-17 | 198,400 | 34.20 | 34.67 | 34.10 | 34.60 | 00:00:00 | | 2001-07-18 | 285,900 | 34.45 | 34.84 | 34.45 | 34.65 | 00:00:00 | | 2001-07-19 | 451,600 | 34.73 | 35.00 | 33.57 | 33.75 | 00:00:00 | | 2001-07-20 | 434,800 | 33.70 | 33.70 | 32.90 | 33.20 | 00:00:00 | | 2001-07-23 | 496,500 | 33.30 | 33.34 | 32.20 | 32.25 | 00:00:00 | | 2001-07-24 | 585,400 | 32.25 | 32.40 | 31.90 | 32.00 | 00:00:00 | | 2001-07-25 | 746,400 | 32.00 | 32.75 | 31.36 | 32.75 | 00:00:00 | | 2001-07-26 | 400,700 | 32.75 | 32.85 | 32.30 | 32.61 | 00:00:00 | | 2001-07-27 | 482,500 | 32.65 | 33.54 | 32.64 | 33.25 | 00:00:00 | | 2001-07-30 | 305,000 | 33.50 | 33.65 | 33.00 | 33.50 | 00:00:00 | | 2001-07-31 | 457,500 | 33.65 | 34.63 | 33.63 | 34.40 | 00:00:00 | | 2001-08-01 | 624,200 | 34.38 | 34.94 | 34.26 | 34.75 | 00:00:00 | | 2001-08-02 | 323,900 | 34.95 | 34.98 | 34.40 | 34.53 | 00:00:00 | | 2001-08-03 | 178,900 | 34.55 | 34.55 | 34.00 | 34.30 | 00:00:00 | | 2001-08-06 | 337,800 | 34.29 | 34.55 | 33.50 | 33.51 | 00:00:00 | | 2001-08-07 | 398,900 | 33.70 | 34.20 | 33.64 | 33.93 | 00:00:00 | | 2001-08-08 | 119,800 | 33.91 | 34.30 | 33.88 | 34.07 | 00:00:00 | | 2001-08-09 | 146,600 | 34.07 | 34.15 | 33.68 | 34.15 | 00:00:00 | | 2001-08-10 | 162,100 | 34.10 | 34.75 | 34.03 | 34.20 | 00:00:00 | | 2001-08-13 | 219,000 | 34.15 | 34.52 | 33.84 | 34.33 | 00:00:00 | | 2001-08-14 | 325,400 | 34.53 | 34.98 | 34.40 | 34.90 | 00:00:00 | | 2001-08-15 | 283,700 | 34.75 | 34.86 | 34.11 | 34.54 | 00:00:00 | | 2001-08-16 | 288,700 | 34.59 | 34.59 | 34.00 | 34.51 | 00:00:00 | | 2001-08-17 | 204,500 | 34.50 | 34.59 | 33.74 | 33.87 | 00:00:00 | | 2001-08-20 | 340,200 | 33.90 | 34.23 | 33.71 | 33.80 | 00:00:00 | | 2001-08-21 | 303,700 | 34.00 | 34.25 | 33.85 | 33.89 | 00:00:00 | | 2001-08-22 | 287,300 | 33.88 | 34.25 | 33.78 | 34.10 | 00:00:00 | | 2001-08-23 | 165,400 | 34.10 | 34.21 | 33.80 | 33.80 | 00:00:00 | | 2001-08-24 | 273,400 | 33.85 | 33.89 | 32.84 | 32.87 | 00:00:00 | | 2001-08-27 | 362,200 | 32.57 | 32.67 | 31.92 | 32.05 | 00:00:00 | | 2001-08-28 | 462,900 | 32.30 | 32.50 | 31.64 | 31.69 | 00:00:00 | | 2001-08-29 | 448,500 | 31.94 | 32.10 | 31.55 | 31.95 | 00:00:00 | | 2001-08-30 | 215,000 | 31.80 | 32.32 | 31.75 | 31.90 | 00:00:00 | | 2001-08-31 | 162,700 | 32.10 | 32.50 | 31.75 | 32.21 | 00:00:00 | | 2001-09-04 | 275,300 | 32.10 | 32.40 | 31.78 | 31.95 | 00:00:00 | | 2001-09-05 | 564,800 | 31.80 | 31.80 | 30.75 | 31.29 | 00:00:00 | | 2001-09-06 | 1,101,300 | 31.95 | 32.72 | 31.91 | 32.61 | 00:00:00 | | 2001-09-07 | 776,100 | 32.61 | 33.33 | 32.28 | 32.39 | 00:00:00 | | 2001-09-10 | 465,200 | 32.20 | 32.97 | 32.04 | 32.90 | 00:00:00 | | 2001-09-17 | 546,100 | 34.00 | 34.00 | 32.91 | 33.00 | 00:00:00 | | 2001-09-18 | 302,900 | 33.00 | 33.28 | 32.90 | 33.10 | 00:00:00 | | 2001-09-19 | 1,044,400 | 33.30 | 34.15 | 33.11 | 34.00 | 00:00:00 | | 2001-09-20 | 1,138,900 | 34.00 | 34.25 | 33.75 | 33.79 | 00:00:00 | | 2001-09-21 | 1,081,500 | 33.50 | 34.05 | 32.45 | 34.03 | 00:00:00 | | 2001-09-24 | 618,000 | 35.00 | 35.24 | 34.50 | 34.51 | 00:00:00 | | 2001-09-25 | 1,072,100 | 34.61 | 36.06 | 34.61 | 35.43 | 00:00:00 | | 2001-09-26 | 1,366,200 | 35.63 | 37.10 | 35.49 | 36.70 | 00:00:00 | | 2001-09-27 | 1,264,500 | 36.50 | 37.13 | 36.50 | 37.04 | 00:00:00 | | 2001-09-28 | 846,400 | 37.04 | 37.04 | 36.75 | 37.00 | 00:00:00 | | 2001-10-01 | 897,200 | 37.00 | 37.10 | 36.51 | 36.66 | 00:00:00 | | 2001-10-02 | 888,300 | 36.66 | 37.34 | 36.61 | 37.25 | 00:00:00 | | 2001-10-03 | 980,100 | 37.25 | 37.49 | 35.67 | 36.71 | 00:00:00 | | 2001-10-04 | 581,900 | 36.56 | 36.59 | 35.38 | 35.44 | 00:00:00 | | 2001-10-05 | 733,000 | 35.44 | 35.44 | 33.76 | 34.49 | 00:00:00 | | 2001-10-08 | 818,600 | 34.49 | 34.49 | 32.69 | 32.76 | 00:00:00 | | 2001-10-09 | 1,030,100 | 32.60 | 33.40 | 32.10 | 32.47 | 00:00:00 | | 2001-10-10 | 656,400 | 32.47 | 33.79 | 32.40 | 33.72 | 00:00:00 | | 2001-10-11 | 1,019,300 | 33.70 | 34.94 | 33.70 | 34.26 | 00:00:00 | | 2001-10-12 | 1,292,100 | 33.90 | 33.91 | 32.27 | 32.70 | 00:00:00 | | 2001-10-15 | 1,027,800 | 32.60 | 32.68 | 31.87 | 32.38 | 00:00:00 | | 2001-10-16 | 348,100 | 33.20 | 33.24 | 32.62 | 32.71 | 00:00:00 | | 2001-10-17 | 917,500 | 33.00 | 33.60 | 31.92 | 32.02 | 00:00:00 | | 2001-10-18 | 1,155,100 | 32.02 | 32.31 | 31.80 | 31.80 | 00:00:00 | | 2001-10-19 | 1,024,800 | 31.80 | 32.25 | 30.90 | 32.12 | 00:00:00 | | 2001-10-22 | 275,400 | 32.10 | 32.71 | 32.10 | 32.71 | 00:00:00 | | 2001-10-23 | 649,300 | 32.70 | 33.75 | 32.70 | 33.44 | 00:00:00 | | 2001-10-24 | 290,100 | 33.34 | 34.11 | 33.24 | 33.72 | 00:00:00 | | 2001-10-25 | 397,600 | 33.70 | 34.23 | 33.08 | 34.15 | 00:00:00 | | 2001-10-26 | 248,100 | 34.11 | 34.67 | 34.00 | 34.51 | 00:00:00 | | 2001-10-29 | 581,500 | 34.40 | 34.41 | 33.55 | 34.35 | 00:00:00 | | 2001-10-30 | 639,900 | 34.55 | 34.55 | 33.41 | 34.38 | 00:00:00 | | 2001-10-31 | 602,100 | 34.43 | 34.70 | 33.95 | 34.55 | 00:00:00 | | 2001-11-01 | 505,300 | 34.55 | 34.87 | 34.30 | 34.71 | 00:00:00 | | 2001-11-02 | 575,200 | 34.65 | 35.03 | 34.60 | 34.81 | 00:00:00 | | 2001-11-05 | 459,700 | 34.85 | 35.82 | 34.85 | 35.81 | 00:00:00 | | 2001-11-06 | 1,133,600 | 35.75 | 36.43 | 35.45 | 36.43 | 00:00:00 | | 2001-11-07 | 487,800 | 36.23 | 36.35 | 35.69 | 35.84 | 00:00:00 | | 2001-11-08 | 1,050,000 | 35.94 | 36.25 | 35.79 | 35.92 | 00:00:00 | | 2001-11-09 | 574,300 | 35.72 | 35.94 | 35.10 | 35.91 | 00:00:00 | | 2001-11-12 | 252,700 | 35.90 | 36.00 | 35.25 | 35.96 | 00:00:00 | | 2001-11-13 | 373,500 | 36.28 | 36.61 | 36.02 | 36.25 | 00:00:00 | | 2001-11-14 | 282,800 | 36.30 | 36.37 | 36.11 | 36.30 | 00:00:00 | | 2001-11-15 | 474,800 | 36.10 | 36.78 | 36.10 | 36.18 | 00:00:00 | | 2001-11-16 | 480,500 | 36.15 | 36.45 | 35.95 | 36.17 | 00:00:00 | | 2001-11-19 | 266,000 | 36.15 | 36.75 | 36.15 | 36.47 | 00:00:00 | | 2001-11-20 | 244,300 | 36.39 | 36.52 | 36.10 | 36.22 | 00:00:00 | | 2001-11-21 | 385,100 | 36.02 | 36.02 | 35.50 | 35.99 | 00:00:00 | | 2001-11-23 | 124,000 | 36.10 | 36.56 | 36.00 | 36.48 | 00:00:00 | | 2001-11-26 | 355,700 | 36.30 | 36.97 | 35.98 | 36.97 | 00:00:00 | | 2001-11-27 | 225,800 | 36.90 | 36.90 | 36.39 | 36.52 | 00:00:00 | | 2001-11-28 | 413,600 | 36.48 | 36.48 | 35.50 | 36.16 | 00:00:00 | | 2001-11-29 | 442,700 | 36.11 | 36.98 | 36.11 | 36.97 | 00:00:00 | | 2001-11-30 | 502,200 | 36.90 | 36.90 | 35.90 | 35.98 | 00:00:00 | | 2001-12-03 | 214,700 | 35.80 | 36.17 | 35.53 | 35.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
