|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 214,700 | 35.80 | 36.17 | 35.53 | 35.96 | 00:00:00 | | 2001-12-04 | 262,100 | 36.21 | 36.66 | 36.05 | 36.28 | 00:00:00 | | 2001-12-05 | 503,500 | 36.10 | 36.98 | 36.10 | 36.52 | 00:00:00 | | 2001-12-06 | 427,400 | 36.77 | 36.80 | 36.38 | 36.66 | 00:00:00 | | 2001-12-07 | 312,300 | 36.55 | 36.90 | 36.33 | 36.79 | 00:00:00 | | 2001-12-10 | 194,500 | 36.79 | 36.79 | 36.33 | 36.55 | 00:00:00 | | 2001-12-11 | 315,000 | 36.65 | 36.80 | 36.26 | 36.74 | 00:00:00 | | 2001-12-12 | 185,900 | 36.40 | 36.50 | 35.98 | 36.45 | 00:00:00 | | 2001-12-13 | 288,900 | 36.30 | 36.65 | 36.00 | 36.00 | 00:00:00 | | 2001-12-14 | 187,400 | 35.99 | 36.01 | 35.65 | 35.83 | 00:00:00 | | 2001-12-17 | 273,100 | 35.80 | 36.45 | 35.79 | 36.04 | 00:00:00 | | 2001-12-18 | 263,800 | 36.04 | 36.99 | 35.91 | 36.79 | 00:00:00 | | 2001-12-19 | 308,400 | 36.70 | 36.95 | 36.26 | 36.51 | 00:00:00 | | 2001-12-20 | 218,600 | 36.40 | 36.90 | 36.32 | 36.87 | 00:00:00 | | 2001-12-21 | 558,600 | 36.62 | 36.93 | 36.21 | 36.45 | 00:00:00 | | 2001-12-24 | 81,100 | 36.67 | 36.73 | 36.42 | 36.48 | 00:00:00 | | 2001-12-26 | 243,100 | 36.45 | 36.71 | 36.17 | 36.26 | 00:00:00 | | 2001-12-27 | 183,800 | 36.15 | 36.42 | 36.06 | 36.15 | 00:00:00 | | 2001-12-28 | 247,100 | 36.20 | 36.36 | 35.99 | 36.36 | 00:00:00 | | 2001-12-31 | 248,600 | 36.30 | 36.39 | 35.90 | 36.26 | 00:00:00 | | 2002-01-02 | 429,200 | 36.41 | 36.41 | 35.35 | 35.80 | 00:00:00 | | 2002-01-03 | 285,800 | 36.00 | 36.11 | 35.65 | 35.85 | 00:00:00 | | 2002-01-04 | 584,900 | 35.85 | 36.20 | 35.35 | 35.73 | 00:00:00 | | 2002-01-07 | 285,500 | 35.80 | 35.95 | 35.50 | 35.80 | 00:00:00 | | 2002-01-08 | 325,400 | 35.70 | 35.70 | 35.36 | 35.41 | 00:00:00 | | 2002-01-09 | 414,900 | 35.42 | 35.70 | 34.87 | 34.90 | 00:00:00 | | 2002-01-10 | 994,300 | 34.88 | 34.95 | 34.30 | 34.64 | 00:00:00 | | 2002-01-11 | 599,300 | 34.64 | 35.50 | 34.64 | 34.86 | 00:00:00 | | 2002-01-14 | 331,800 | 34.71 | 35.09 | 34.47 | 34.47 | 00:00:00 | | 2002-01-15 | 460,500 | 34.65 | 34.93 | 34.24 | 34.80 | 00:00:00 | | 2002-01-16 | 582,600 | 34.80 | 35.49 | 34.59 | 34.85 | 00:00:00 | | 2002-01-17 | 446,100 | 35.05 | 35.23 | 34.88 | 34.95 | 00:00:00 | | 2002-01-18 | 355,200 | 34.95 | 35.10 | 34.72 | 34.77 | 00:00:00 | | 2002-01-22 | 731,100 | 34.74 | 35.05 | 34.70 | 34.85 | 00:00:00 | | 2002-01-23 | 253,700 | 34.92 | 35.10 | 34.88 | 35.03 | 00:00:00 | | 2002-01-24 | 357,500 | 35.03 | 35.44 | 34.99 | 35.07 | 00:00:00 | | 2002-01-25 | 248,900 | 35.00 | 35.35 | 35.00 | 35.24 | 00:00:00 | | 2002-01-28 | 421,900 | 35.15 | 35.19 | 34.97 | 34.99 | 00:00:00 | | 2002-01-29 | 467,700 | 34.95 | 35.00 | 33.65 | 33.73 | 00:00:00 | | 2002-01-30 | 957,700 | 33.48 | 34.03 | 33.00 | 33.87 | 00:00:00 | | 2002-01-31 | 759,400 | 34.07 | 34.20 | 33.75 | 34.12 | 00:00:00 | | 2002-02-01 | 2,254 | 34.12 | 34.25 | 33.80 | 33.99 | 00:00:00 | | 2002-02-04 | 529,200 | 33.89 | 33.89 | 33.36 | 33.70 | 00:00:00 | | 2002-02-05 | 492,800 | 33.65 | 34.11 | 33.58 | 33.79 | 00:00:00 | | 2002-02-06 | 901,200 | 33.65 | 33.66 | 32.70 | 33.49 | 00:00:00 | | 2002-02-07 | 696,100 | 33.46 | 33.67 | 33.30 | 33.57 | 00:00:00 | | 2002-02-08 | 557,300 | 33.55 | 34.45 | 33.55 | 34.30 | 00:00:00 | | 2002-02-11 | 430,800 | 34.28 | 35.00 | 34.22 | 34.73 | 00:00:00 | | 2002-02-12 | 448,800 | 34.70 | 35.08 | 34.67 | 35.00 | 00:00:00 | | 2002-02-13 | 447,300 | 35.05 | 35.30 | 34.72 | 35.25 | 00:00:00 | | 2002-02-14 | 229,500 | 35.00 | 35.29 | 34.84 | 35.23 | 00:00:00 | | 2002-02-15 | 215,200 | 35.23 | 35.25 | 34.81 | 35.05 | 00:00:00 | | 2002-02-19 | 286,100 | 34.95 | 34.95 | 33.98 | 34.25 | 00:00:00 | | 2002-02-20 | 293,900 | 34.20 | 34.60 | 34.10 | 34.55 | 00:00:00 | | 2002-02-21 | 271,200 | 34.55 | 34.99 | 34.30 | 34.30 | 00:00:00 | | 2002-02-22 | 233,900 | 34.25 | 34.44 | 34.00 | 34.43 | 00:00:00 | | 2002-02-25 | 343,900 | 34.43 | 35.12 | 34.43 | 35.12 | 00:00:00 | | 2002-02-26 | 425,500 | 35.00 | 35.63 | 34.64 | 35.34 | 00:00:00 | | 2002-02-27 | 683,500 | 35.38 | 35.74 | 34.73 | 34.91 | 00:00:00 | | 2002-02-28 | 588,700 | 35.05 | 35.43 | 34.50 | 34.50 | 00:00:00 | | 2002-03-01 | 228,000 | 34.50 | 35.25 | 34.50 | 35.19 | 00:00:00 | | 2002-03-04 | 702,400 | 35.23 | 35.90 | 35.22 | 35.50 | 00:00:00 | | 2002-03-05 | 665,800 | 35.55 | 35.70 | 35.09 | 35.19 | 00:00:00 | | 2002-03-06 | 261,200 | 35.15 | 35.61 | 35.15 | 35.58 | 00:00:00 | | 2002-03-07 | 414,300 | 35.58 | 35.65 | 34.80 | 34.96 | 00:00:00 | | 2002-03-08 | 1,266,100 | 35.30 | 35.52 | 34.90 | 35.13 | 00:00:00 | | 2002-03-11 | 281,700 | 35.10 | 35.58 | 35.10 | 35.52 | 00:00:00 | | 2002-03-12 | 444,100 | 35.52 | 35.58 | 35.18 | 35.53 | 00:00:00 | | 2002-03-13 | 207,500 | 35.30 | 35.55 | 35.23 | 35.37 | 00:00:00 | | 2002-03-14 | 150,900 | 35.32 | 35.50 | 35.30 | 35.48 | 00:00:00 | | 2002-03-15 | 473,900 | 35.49 | 36.06 | 35.48 | 36.06 | 00:00:00 | | 2002-03-18 | 213,300 | 36.00 | 36.10 | 35.80 | 36.00 | 00:00:00 | | 2002-03-19 | 235,200 | 36.05 | 36.19 | 35.90 | 35.95 | 00:00:00 | | 2002-03-20 | 430,100 | 35.75 | 35.84 | 35.36 | 35.36 | 00:00:00 | | 2002-03-21 | 472,300 | 35.30 | 35.48 | 34.65 | 35.42 | 00:00:00 | | 2002-03-22 | 373,100 | 35.35 | 35.38 | 34.97 | 35.16 | 00:00:00 | | 2002-03-25 | 416,300 | 35.10 | 35.12 | 34.48 | 34.68 | 00:00:00 | | 2002-03-26 | 323,400 | 34.68 | 35.05 | 34.61 | 35.00 | 00:00:00 | | 2002-03-27 | 438,200 | 35.01 | 35.85 | 35.00 | 35.67 | 00:00:00 | | 2002-03-28 | 478,000 | 35.60 | 35.65 | 35.05 | 35.05 | 00:00:00 | | 2002-04-01 | 441,000 | 35.00 | 35.44 | 34.72 | 35.24 | 00:00:00 | | 2002-04-02 | 363,700 | 35.21 | 35.61 | 35.06 | 35.30 | 00:00:00 | | 2002-04-03 | 689,200 | 35.15 | 35.15 | 34.44 | 34.55 | 00:00:00 | | 2002-04-04 | 832,200 | 34.50 | 35.07 | 34.49 | 35.07 | 00:00:00 | | 2002-04-05 | 500,700 | 35.10 | 35.95 | 35.10 | 35.43 | 00:00:00 | | 2002-04-08 | 405,000 | 35.25 | 36.01 | 35.15 | 36.01 | 00:00:00 | | 2002-04-09 | 709,400 | 36.00 | 36.67 | 35.93 | 36.45 | 00:00:00 | | 2002-04-10 | 551,500 | 36.85 | 37.10 | 36.50 | 37.07 | 00:00:00 | | 2002-04-11 | 1,078,700 | 37.00 | 37.45 | 36.98 | 37.09 | 00:00:00 | | 2002-04-12 | 730,600 | 37.05 | 37.83 | 37.05 | 37.83 | 00:00:00 | | 2002-04-15 | 481,700 | 37.83 | 37.83 | 37.25 | 37.49 | 00:00:00 | | 2002-04-16 | 1,262,200 | 37.49 | 37.72 | 35.77 | 36.05 | 00:00:00 | | 2002-04-17 | 588,100 | 36.06 | 36.54 | 35.97 | 36.47 | 00:00:00 | | 2002-04-18 | 536,300 | 36.47 | 36.65 | 36.32 | 36.45 | 00:00:00 | | 2002-04-19 | 286,000 | 36.45 | 36.93 | 36.45 | 36.83 | 00:00:00 | | 2002-04-22 | 327,200 | 36.81 | 36.81 | 36.30 | 36.48 | 00:00:00 | | 2002-04-23 | 468,800 | 36.48 | 36.76 | 36.45 | 36.70 | 00:00:00 | | 2002-04-24 | 387,500 | 36.60 | 37.45 | 36.60 | 36.98 | 00:00:00 | | 2002-04-25 | 619,100 | 36.99 | 37.90 | 36.90 | 37.86 | 00:00:00 | | 2002-04-26 | 425,200 | 37.80 | 37.80 | 37.21 | 37.61 | 00:00:00 | | 2002-04-29 | 446,700 | 37.60 | 37.80 | 37.42 | 37.47 | 00:00:00 | | 2002-04-30 | 893,700 | 37.47 | 38.83 | 37.45 | 38.66 | 00:00:00 | | 2002-05-01 | 774,900 | 38.60 | 39.10 | 38.51 | 38.77 | 00:00:00 | | 2002-05-02 | 460,000 | 38.70 | 38.91 | 38.54 | 38.54 | 00:00:00 | | 2002-05-03 | 18,107,900 | 40.20 | 40.20 | 39.00 | 39.01 | 00:00:00 | | 2002-05-06 | 1,782,400 | 38.99 | 39.19 | 38.61 | 38.61 | 00:00:00 | | 2002-05-07 | 739,900 | 38.62 | 39.08 | 38.53 | 38.54 | 00:00:00 | | 2002-05-08 | 814,100 | 38.90 | 39.25 | 38.50 | 38.71 | 00:00:00 | | 2002-05-09 | 937,300 | 38.55 | 39.40 | 38.55 | 38.59 | 00:00:00 | | 2002-05-10 | 779,600 | 38.60 | 38.70 | 38.38 | 38.43 | 00:00:00 | | 2002-05-13 | 690,000 | 38.54 | 39.35 | 38.54 | 39.07 | 00:00:00 | | 2002-05-14 | 853,700 | 39.58 | 39.75 | 39.49 | 39.74 | 00:00:00 | | 2002-05-15 | 1,119,100 | 39.72 | 41.00 | 39.72 | 40.45 | 00:00:00 | | 2002-05-16 | 389,300 | 40.75 | 40.90 | 40.00 | 40.24 | 00:00:00 | | 2002-05-17 | 324,900 | 40.40 | 40.75 | 40.01 | 40.15 | 00:00:00 | | 2002-05-20 | 367,100 | 40.00 | 40.13 | 39.56 | 39.73 | 00:00:00 | | 2002-05-21 | 204,600 | 39.60 | 39.98 | 39.40 | 39.46 | 00:00:00 | | 2002-05-22 | 387,200 | 39.25 | 39.25 | 38.75 | 39.20 | 00:00:00 | | 2002-05-23 | 324,600 | 39.20 | 39.80 | 38.95 | 39.74 | 00:00:00 | | 2002-05-24 | 396,100 | 39.60 | 39.61 | 38.75 | 38.75 | 00:00:00 | | 2002-05-28 | 1,019,200 | 38.75 | 38.75 | 37.52 | 38.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
