|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,019,200 | 38.75 | 38.75 | 37.52 | 38.08 | 00:00:00 | | 2002-05-29 | 395,300 | 37.60 | 38.09 | 37.40 | 37.85 | 00:00:00 | | 2002-05-30 | 688,300 | 38.00 | 38.74 | 37.55 | 38.64 | 00:00:00 | | 2002-05-31 | 362,400 | 38.90 | 38.96 | 38.54 | 38.95 | 00:00:00 | | 2002-06-03 | 376,500 | 38.93 | 39.35 | 37.85 | 38.57 | 00:00:00 | | 2002-06-04 | 631,500 | 38.57 | 38.81 | 38.20 | 38.25 | 00:00:00 | | 2002-06-05 | 234,800 | 38.25 | 38.45 | 38.00 | 38.37 | 00:00:00 | | 2002-06-06 | 301,700 | 38.38 | 38.44 | 37.24 | 37.24 | 00:00:00 | | 2002-06-07 | 636,000 | 37.24 | 37.30 | 36.87 | 37.11 | 00:00:00 | | 2002-06-10 | 239,900 | 37.08 | 37.66 | 37.02 | 37.42 | 00:00:00 | | 2002-06-11 | 570,500 | 37.55 | 38.05 | 36.55 | 36.71 | 00:00:00 | | 2002-06-12 | 585,300 | 36.45 | 37.32 | 36.45 | 36.75 | 00:00:00 | | 2002-06-13 | 261,700 | 36.75 | 36.95 | 36.36 | 36.37 | 00:00:00 | | 2002-06-14 | 347,800 | 36.12 | 37.23 | 35.90 | 37.12 | 00:00:00 | | 2002-06-17 | 356,100 | 37.15 | 38.30 | 37.15 | 38.25 | 00:00:00 | | 2002-06-18 | 234,900 | 38.15 | 38.55 | 37.85 | 38.28 | 00:00:00 | | 2002-06-19 | 352,600 | 37.95 | 38.62 | 37.95 | 38.28 | 00:00:00 | | 2002-06-20 | 348,000 | 38.29 | 38.54 | 37.95 | 38.01 | 00:00:00 | | 2002-06-21 | 491,200 | 37.65 | 38.20 | 37.61 | 38.20 | 00:00:00 | | 2002-06-24 | 666,200 | 38.20 | 38.60 | 37.72 | 38.50 | 00:00:00 | | 2002-06-25 | 569,400 | 38.60 | 38.74 | 37.96 | 38.30 | 00:00:00 | | 2002-06-26 | 530,600 | 38.00 | 38.25 | 37.50 | 38.14 | 00:00:00 | | 2002-06-27 | 623,500 | 38.35 | 38.55 | 37.92 | 38.10 | 00:00:00 | | 2002-06-28 | 677,800 | 38.20 | 38.31 | 37.60 | 38.30 | 00:00:00 | | 2002-07-01 | 392,100 | 38.25 | 38.50 | 37.54 | 37.66 | 00:00:00 | | 2002-07-02 | 315,700 | 37.66 | 38.13 | 37.40 | 37.45 | 00:00:00 | | 2002-07-03 | 370,300 | 37.46 | 37.58 | 36.37 | 36.85 | 00:00:00 | | 2002-07-05 | 109,300 | 37.03 | 37.90 | 36.95 | 37.88 | 00:00:00 | | 2002-07-08 | 373,500 | 37.85 | 38.72 | 37.85 | 38.60 | 00:00:00 | | 2002-07-09 | 363,800 | 38.50 | 38.80 | 38.19 | 38.22 | 00:00:00 | | 2002-07-10 | 549,000 | 38.22 | 38.40 | 36.96 | 37.04 | 00:00:00 | | 2002-07-11 | 983,800 | 37.40 | 37.99 | 36.35 | 37.48 | 00:00:00 | | 2002-07-12 | 430,400 | 37.25 | 37.66 | 36.44 | 36.75 | 00:00:00 | | 2002-07-15 | 598,000 | 36.00 | 36.80 | 35.66 | 36.75 | 00:00:00 | | 2002-07-16 | 792,800 | 36.70 | 36.95 | 35.75 | 36.08 | 00:00:00 | | 2002-07-17 | 647,200 | 36.25 | 36.97 | 35.25 | 36.29 | 00:00:00 | | 2002-07-18 | 476,300 | 36.30 | 36.45 | 35.22 | 35.39 | 00:00:00 | | 2002-07-19 | 465,400 | 35.30 | 35.32 | 33.95 | 34.42 | 00:00:00 | | 2002-07-22 | 610,500 | 34.20 | 34.20 | 32.75 | 33.60 | 00:00:00 | | 2002-07-23 | 631,200 | 33.60 | 34.15 | 32.20 | 32.62 | 00:00:00 | | 2002-07-24 | 1,001,200 | 30.95 | 34.50 | 30.85 | 34.09 | 00:00:00 | | 2002-07-25 | 593,800 | 34.10 | 35.02 | 33.70 | 34.81 | 00:00:00 | | 2002-07-26 | 305,100 | 34.58 | 35.42 | 34.37 | 35.42 | 00:00:00 | | 2002-07-29 | 415,500 | 35.50 | 37.20 | 35.39 | 37.09 | 00:00:00 | | 2002-07-30 | 394,200 | 36.70 | 37.15 | 36.10 | 36.70 | 00:00:00 | | 2002-07-31 | 478,900 | 36.70 | 37.43 | 36.62 | 37.43 | 00:00:00 | | 2002-08-01 | 297,700 | 37.43 | 37.45 | 36.60 | 36.62 | 00:00:00 | | 2002-08-02 | 347,500 | 36.50 | 36.91 | 35.68 | 36.15 | 00:00:00 | | 2002-08-05 | 417,400 | 36.15 | 36.80 | 34.67 | 34.98 | 00:00:00 | | 2002-08-06 | 347,400 | 35.40 | 37.12 | 35.35 | 36.65 | 00:00:00 | | 2002-08-07 | 464,300 | 37.00 | 37.15 | 36.45 | 37.00 | 00:00:00 | | 2002-08-08 | 415,700 | 37.01 | 38.75 | 36.95 | 38.52 | 00:00:00 | | 2002-08-09 | 478,400 | 38.20 | 38.85 | 37.92 | 38.83 | 00:00:00 | | 2002-08-12 | 495,000 | 38.50 | 38.91 | 37.93 | 38.65 | 00:00:00 | | 2002-08-13 | 430,700 | 38.66 | 38.99 | 37.99 | 38.12 | 00:00:00 | | 2002-08-14 | 448,900 | 38.00 | 39.38 | 37.49 | 39.33 | 00:00:00 | | 2002-08-15 | 455,400 | 39.33 | 39.50 | 38.81 | 39.42 | 00:00:00 | | 2002-08-16 | 441,600 | 39.30 | 39.59 | 39.00 | 39.43 | 00:00:00 | | 2002-08-19 | 378,800 | 39.25 | 39.75 | 39.16 | 39.70 | 00:00:00 | | 2002-08-20 | 394,900 | 39.60 | 39.86 | 39.00 | 39.48 | 00:00:00 | | 2002-08-21 | 288,500 | 39.40 | 39.74 | 39.10 | 39.57 | 00:00:00 | | 2002-08-22 | 309,400 | 39.28 | 39.69 | 39.18 | 39.55 | 00:00:00 | | 2002-08-23 | 236,800 | 39.35 | 39.50 | 38.60 | 38.77 | 00:00:00 | | 2002-08-26 | 207,100 | 38.90 | 39.41 | 38.65 | 39.31 | 00:00:00 | | 2002-08-27 | 489,200 | 39.48 | 39.49 | 38.71 | 38.91 | 00:00:00 | | 2002-08-28 | 320,100 | 38.70 | 38.95 | 38.10 | 38.47 | 00:00:00 | | 2002-08-29 | 421,000 | 38.44 | 38.50 | 38.04 | 38.42 | 00:00:00 | | 2002-08-30 | 643,100 | 38.30 | 38.79 | 38.25 | 38.30 | 00:00:00 | | 2002-09-03 | 410,900 | 38.20 | 38.20 | 36.92 | 36.92 | 00:00:00 | | 2002-09-04 | 601,300 | 36.94 | 37.30 | 36.75 | 37.23 | 00:00:00 | | 2002-09-05 | 592,400 | 36.85 | 37.47 | 36.72 | 37.24 | 00:00:00 | | 2002-09-06 | 886,000 | 37.60 | 38.40 | 37.57 | 38.19 | 00:00:00 | | 2002-09-09 | 500,200 | 38.05 | 38.92 | 37.73 | 38.65 | 00:00:00 | | 2002-09-10 | 482,100 | 38.85 | 38.85 | 37.50 | 37.88 | 00:00:00 | | 2002-09-11 | 325,400 | 38.00 | 38.00 | 37.35 | 37.50 | 00:00:00 | | 2002-09-12 | 941,200 | 37.30 | 37.35 | 36.00 | 36.12 | 00:00:00 | | 2002-09-13 | 361,000 | 35.70 | 36.90 | 35.70 | 36.75 | 00:00:00 | | 2002-09-16 | 313,800 | 36.60 | 36.63 | 35.83 | 36.36 | 00:00:00 | | 2002-09-17 | 302,800 | 36.61 | 37.01 | 36.28 | 36.29 | 00:00:00 | | 2002-09-18 | 366,000 | 36.00 | 36.00 | 35.45 | 35.45 | 00:00:00 | | 2002-09-19 | 332,000 | 35.20 | 35.25 | 34.29 | 34.42 | 00:00:00 | | 2002-09-20 | 554,600 | 34.40 | 34.77 | 34.25 | 34.70 | 00:00:00 | | 2002-09-23 | 361,400 | 34.65 | 35.14 | 34.26 | 34.84 | 00:00:00 | | 2002-09-24 | 490,100 | 34.60 | 35.25 | 34.03 | 34.05 | 00:00:00 | | 2002-09-25 | 461,700 | 34.30 | 35.34 | 34.00 | 35.05 | 00:00:00 | | 2002-09-26 | 363,200 | 35.04 | 36.02 | 34.96 | 36.02 | 00:00:00 | | 2002-09-27 | 316,400 | 35.90 | 36.08 | 34.85 | 34.97 | 00:00:00 | | 2002-09-30 | 489,400 | 34.75 | 35.07 | 33.66 | 34.67 | 00:00:00 | | 2002-10-01 | 547,700 | 34.75 | 36.40 | 34.75 | 36.29 | 00:00:00 | | 2002-10-02 | 559,500 | 36.28 | 36.29 | 34.40 | 34.47 | 00:00:00 | | 2002-10-03 | 531,000 | 34.20 | 34.24 | 32.75 | 33.11 | 00:00:00 | | 2002-10-04 | 1,064,700 | 32.00 | 32.55 | 31.92 | 32.08 | 00:00:00 | | 2002-10-07 | 795,500 | 32.08 | 32.20 | 30.23 | 30.38 | 00:00:00 | | 2002-10-08 | 1,126,300 | 31.00 | 32.09 | 30.75 | 31.81 | 00:00:00 | | 2002-10-09 | 863,100 | 31.70 | 31.70 | 29.76 | 30.05 | 00:00:00 | | 2002-10-10 | 973,300 | 30.25 | 31.94 | 29.95 | 31.80 | 00:00:00 | | 2002-10-11 | 839,600 | 32.50 | 33.11 | 32.15 | 32.69 | 00:00:00 | | 2002-10-14 | 465,200 | 32.66 | 33.33 | 32.34 | 33.33 | 00:00:00 | | 2002-10-15 | 631,500 | 34.10 | 34.90 | 34.10 | 34.75 | 00:00:00 | | 2002-10-16 | 463,300 | 34.75 | 35.03 | 33.81 | 34.30 | 00:00:00 | | 2002-10-17 | 574,300 | 35.70 | 35.70 | 35.05 | 35.32 | 00:00:00 | | 2002-10-18 | 568,100 | 35.10 | 36.36 | 34.80 | 36.16 | 00:00:00 | | 2002-10-21 | 478,800 | 36.00 | 36.49 | 35.48 | 36.30 | 00:00:00 | | 2002-10-22 | 1,028,300 | 36.10 | 36.93 | 35.85 | 36.51 | 00:00:00 | | 2002-10-23 | 457,700 | 36.52 | 36.75 | 35.55 | 36.49 | 00:00:00 | | 2002-10-24 | 507,200 | 36.60 | 36.66 | 35.55 | 35.78 | 00:00:00 | | 2002-10-25 | 461,700 | 35.70 | 37.28 | 35.62 | 37.10 | 00:00:00 | | 2002-10-28 | 434,500 | 37.50 | 37.50 | 36.79 | 36.87 | 00:00:00 | | 2002-10-29 | 520,400 | 36.82 | 36.82 | 35.80 | 36.28 | 00:00:00 | | 2002-10-30 | 671,300 | 36.50 | 37.95 | 36.48 | 37.62 | 00:00:00 | | 2002-10-31 | 337,400 | 37.68 | 37.88 | 36.97 | 37.08 | 00:00:00 | | 2002-11-01 | 408,800 | 37.00 | 38.14 | 36.86 | 37.95 | 00:00:00 | | 2002-11-04 | 576,500 | 38.00 | 38.30 | 37.18 | 37.40 | 00:00:00 | | 2002-11-05 | 426,300 | 37.35 | 37.73 | 37.15 | 37.20 | 00:00:00 | | 2002-11-06 | 325,800 | 37.12 | 37.19 | 36.18 | 36.60 | 00:00:00 | | 2002-11-07 | 409,300 | 36.40 | 36.45 | 35.31 | 35.34 | 00:00:00 | | 2002-11-08 | 468,600 | 35.15 | 35.99 | 34.80 | 34.93 | 00:00:00 | | 2002-11-11 | 203,800 | 34.93 | 35.25 | 34.69 | 34.72 | 00:00:00 | | 2002-11-12 | 546,100 | 34.60 | 35.14 | 34.55 | 34.78 | 00:00:00 | | 2002-11-13 | 300,800 | 34.85 | 35.04 | 34.24 | 34.51 | 00:00:00 | | 2002-11-14 | 405,000 | 35.70 | 36.15 | 35.21 | 36.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
