|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 405,000 | 35.70 | 36.15 | 35.21 | 36.15 | 00:00:00 | | 2002-11-15 | 437,100 | 35.90 | 36.27 | 35.44 | 36.18 | 00:00:00 | | 2002-11-18 | 330,200 | 36.35 | 36.39 | 35.55 | 35.57 | 00:00:00 | | 2002-11-19 | 225,000 | 35.50 | 35.95 | 35.40 | 35.60 | 00:00:00 | | 2002-11-20 | 409,200 | 35.60 | 37.05 | 35.50 | 36.70 | 00:00:00 | | 2002-11-21 | 468,600 | 36.80 | 37.70 | 36.80 | 37.15 | 00:00:00 | | 2002-11-22 | 226,800 | 37.17 | 37.69 | 37.06 | 37.30 | 00:00:00 | | 2002-11-25 | 324,600 | 37.20 | 37.73 | 36.83 | 37.11 | 00:00:00 | | 2002-11-26 | 355,400 | 36.95 | 37.22 | 36.79 | 36.85 | 00:00:00 | | 2002-11-27 | 350,600 | 37.00 | 37.77 | 36.98 | 37.40 | 00:00:00 | | 2002-11-29 | 164,700 | 37.40 | 37.46 | 36.79 | 36.88 | 00:00:00 | | 2002-12-02 | 302,200 | 37.50 | 37.66 | 36.75 | 37.08 | 00:00:00 | | 2002-12-03 | 561,200 | 37.08 | 37.51 | 36.81 | 37.31 | 00:00:00 | | 2002-12-04 | 673,400 | 37.00 | 37.20 | 36.55 | 36.55 | 00:00:00 | | 2002-12-05 | 290,100 | 36.60 | 36.75 | 35.80 | 35.93 | 00:00:00 | | 2002-12-06 | 229,900 | 35.65 | 36.66 | 35.52 | 36.31 | 00:00:00 | | 2002-12-09 | 388,800 | 36.15 | 36.30 | 35.80 | 35.82 | 00:00:00 | | 2002-12-10 | 303,100 | 35.75 | 36.47 | 35.75 | 36.46 | 00:00:00 | | 2002-12-11 | 321,300 | 36.10 | 36.75 | 35.96 | 36.52 | 00:00:00 | | 2002-12-12 | 353,800 | 36.75 | 36.80 | 36.09 | 36.17 | 00:00:00 | | 2002-12-13 | 284,700 | 36.07 | 36.22 | 35.58 | 35.58 | 00:00:00 | | 2002-12-16 | 474,400 | 35.59 | 36.36 | 35.32 | 36.30 | 00:00:00 | | 2002-12-17 | 239,400 | 36.10 | 36.61 | 36.10 | 36.22 | 00:00:00 | | 2002-12-18 | 259,500 | 36.20 | 36.22 | 35.48 | 35.78 | 00:00:00 | | 2002-12-19 | 462,600 | 35.73 | 36.15 | 35.26 | 35.49 | 00:00:00 | | 2002-12-20 | 513,900 | 35.53 | 36.35 | 35.50 | 36.12 | 00:00:00 | | 2002-12-23 | 232,900 | 36.26 | 36.33 | 35.75 | 35.90 | 00:00:00 | | 2002-12-24 | 184,100 | 35.90 | 36.05 | 35.83 | 35.87 | 00:00:00 | | 2002-12-26 | 350,000 | 35.88 | 36.45 | 35.88 | 36.00 | 00:00:00 | | 2002-12-27 | 192,700 | 35.99 | 36.09 | 35.44 | 35.44 | 00:00:00 | | 2002-12-30 | 219,000 | 35.45 | 36.08 | 35.37 | 35.93 | 00:00:00 | | 2002-12-31 | 321,200 | 35.90 | 36.13 | 35.42 | 35.94 | 00:00:00 | | 2003-01-02 | 678,500 | 36.30 | 37.51 | 35.60 | 37.16 | 00:00:00 | | 2003-01-03 | 380,600 | 37.15 | 37.42 | 36.86 | 37.15 | 00:00:00 | | 2003-01-06 | 498,200 | 37.00 | 38.17 | 36.93 | 38.08 | 00:00:00 | | 2003-01-07 | 531,500 | 38.00 | 38.03 | 37.35 | 37.35 | 00:00:00 | | 2003-01-08 | 232,300 | 37.35 | 37.57 | 37.16 | 37.28 | 00:00:00 | | 2003-01-09 | 483,500 | 37.53 | 38.35 | 37.53 | 38.30 | 00:00:00 | | 2003-01-10 | 326,500 | 37.60 | 38.20 | 37.55 | 37.65 | 00:00:00 | | 2003-01-13 | 258,300 | 37.65 | 38.19 | 37.61 | 37.80 | 00:00:00 | | 2003-01-14 | 228,700 | 37.83 | 38.20 | 37.50 | 38.20 | 00:00:00 | | 2003-01-15 | 439,300 | 38.20 | 38.20 | 37.25 | 37.36 | 00:00:00 | | 2003-01-16 | 286,600 | 37.35 | 37.82 | 37.26 | 37.50 | 00:00:00 | | 2003-01-17 | 481,000 | 37.40 | 37.60 | 36.62 | 37.09 | 00:00:00 | | 2003-01-21 | 502,600 | 37.25 | 37.48 | 36.42 | 36.55 | 00:00:00 | | 2003-01-22 | 664,400 | 36.80 | 37.00 | 36.30 | 36.85 | 00:00:00 | | 2003-01-23 | 647,300 | 36.90 | 37.43 | 36.84 | 37.39 | 00:00:00 | | 2003-01-24 | 357,800 | 37.38 | 37.38 | 36.47 | 36.47 | 00:00:00 | | 2003-01-27 | 388,400 | 36.47 | 36.66 | 36.11 | 36.15 | 00:00:00 | | 2003-01-28 | 409,900 | 36.15 | 36.33 | 36.00 | 36.22 | 00:00:00 | | 2003-01-29 | 426,500 | 36.20 | 36.65 | 35.58 | 36.50 | 00:00:00 | | 2003-01-30 | 441,700 | 36.40 | 36.84 | 36.07 | 36.14 | 00:00:00 | | 2003-01-31 | 697,200 | 36.14 | 37.54 | 36.08 | 37.50 | 00:00:00 | | 2003-02-03 | 707,400 | 37.48 | 37.92 | 37.12 | 37.40 | 00:00:00 | | 2003-02-04 | 459,600 | 37.30 | 37.30 | 36.75 | 36.97 | 00:00:00 | | 2003-02-05 | 599,300 | 36.98 | 37.70 | 36.68 | 36.95 | 00:00:00 | | 2003-02-06 | 437,600 | 36.95 | 37.45 | 36.63 | 36.92 | 00:00:00 | | 2003-02-07 | 355,800 | 37.07 | 37.34 | 36.77 | 36.94 | 00:00:00 | | 2003-02-10 | 547,800 | 37.04 | 37.53 | 36.79 | 37.53 | 00:00:00 | | 2003-02-11 | 919,700 | 38.23 | 38.23 | 37.36 | 37.38 | 00:00:00 | | 2003-02-12 | 272,700 | 37.37 | 37.90 | 37.06 | 37.08 | 00:00:00 | | 2003-02-13 | 333,000 | 37.13 | 37.35 | 36.70 | 37.26 | 00:00:00 | | 2003-02-14 | 418,400 | 37.40 | 38.00 | 37.30 | 38.00 | 00:00:00 | | 2003-02-18 | 706,300 | 38.20 | 38.36 | 37.55 | 37.55 | 00:00:00 | | 2003-02-19 | 584,200 | 37.57 | 37.62 | 37.20 | 37.51 | 00:00:00 | | 2003-02-20 | 483,900 | 37.48 | 37.57 | 37.05 | 37.24 | 00:00:00 | | 2003-02-21 | 282,600 | 37.45 | 37.98 | 37.09 | 37.78 | 00:00:00 | | 2003-02-24 | 300,100 | 37.75 | 37.75 | 36.79 | 36.79 | 00:00:00 | | 2003-02-25 | 774,300 | 36.54 | 37.24 | 36.12 | 37.20 | 00:00:00 | | 2003-02-26 | 301,500 | 37.16 | 37.16 | 36.63 | 36.67 | 00:00:00 | | 2003-02-27 | 1,597,800 | 37.10 | 38.73 | 37.00 | 38.50 | 00:00:00 | | 2003-02-28 | 903,000 | 38.60 | 38.99 | 38.10 | 38.19 | 00:00:00 | | 2003-03-03 | 702,000 | 38.55 | 39.25 | 38.22 | 38.31 | 00:00:00 | | 2003-03-04 | 445,000 | 38.25 | 38.36 | 37.96 | 37.96 | 00:00:00 | | 2003-03-05 | 737,000 | 38.00 | 38.50 | 37.83 | 38.33 | 00:00:00 | | 2003-03-06 | 555,300 | 38.25 | 38.48 | 38.06 | 38.22 | 00:00:00 | | 2003-03-07 | 568,300 | 38.10 | 38.78 | 38.05 | 38.72 | 00:00:00 | | 2003-03-10 | 532,300 | 38.60 | 38.62 | 37.71 | 37.86 | 00:00:00 | | 2003-03-11 | 438,800 | 37.81 | 38.06 | 37.29 | 37.35 | 00:00:00 | | 2003-03-12 | 694,500 | 37.10 | 37.26 | 36.28 | 36.75 | 00:00:00 | | 2003-03-13 | 796,300 | 37.00 | 37.62 | 36.76 | 37.59 | 00:00:00 | | 2003-03-14 | 614,600 | 37.70 | 37.97 | 37.29 | 37.46 | 00:00:00 | | 2003-03-17 | 796,200 | 37.26 | 38.43 | 37.20 | 38.43 | 00:00:00 | | 2003-03-18 | 856,000 | 38.50 | 38.72 | 38.03 | 38.43 | 00:00:00 | | 2003-03-19 | 582,100 | 38.46 | 38.90 | 38.35 | 38.80 | 00:00:00 | | 2003-03-20 | 603,000 | 38.81 | 39.41 | 38.50 | 39.15 | 00:00:00 | | 2003-03-21 | 653,500 | 39.45 | 39.96 | 39.27 | 39.93 | 00:00:00 | | 2003-03-24 | 734,900 | 39.75 | 39.76 | 39.24 | 39.44 | 00:00:00 | | 2003-03-25 | 818,700 | 39.39 | 40.00 | 39.18 | 39.82 | 00:00:00 | | 2003-03-26 | 482,200 | 39.40 | 39.93 | 39.37 | 39.60 | 00:00:00 | | 2003-03-27 | 613,300 | 39.60 | 39.90 | 39.11 | 39.82 | 00:00:00 | | 2003-03-28 | 732,300 | 39.70 | 40.12 | 39.38 | 39.96 | 00:00:00 | | 2003-03-31 | 646,700 | 39.97 | 40.09 | 39.31 | 39.71 | 00:00:00 | | 2003-04-01 | 677,500 | 39.90 | 40.60 | 39.59 | 40.38 | 00:00:00 | | 2003-04-02 | 642,100 | 40.75 | 41.15 | 40.70 | 41.08 | 00:00:00 | | 2003-04-03 | 611,300 | 40.95 | 41.00 | 40.40 | 40.55 | 00:00:00 | | 2003-04-04 | 525,700 | 40.65 | 40.95 | 40.41 | 40.90 | 00:00:00 | | 2003-04-07 | 1,657,700 | 40.90 | 41.00 | 39.43 | 39.44 | 00:00:00 | | 2003-04-08 | 557,000 | 39.55 | 39.80 | 39.33 | 39.74 | 00:00:00 | | 2003-04-09 | 798,800 | 39.75 | 40.00 | 38.99 | 39.05 | 00:00:00 | | 2003-04-10 | 745,700 | 39.15 | 39.99 | 39.10 | 39.78 | 00:00:00 | | 2003-04-11 | 611,100 | 39.97 | 40.41 | 39.76 | 40.01 | 00:00:00 | | 2003-04-14 | 875,500 | 40.50 | 40.50 | 39.83 | 40.35 | 00:00:00 | | 2003-04-15 | 875,100 | 40.45 | 41.53 | 40.35 | 41.24 | 00:00:00 | | 2003-04-16 | 951,500 | 41.45 | 41.70 | 40.95 | 41.04 | 00:00:00 | | 2003-04-17 | 535,900 | 41.20 | 41.83 | 41.20 | 41.72 | 00:00:00 | | 2003-04-21 | 562,400 | 41.72 | 42.12 | 41.49 | 41.93 | 00:00:00 | | 2003-04-22 | 1,245,000 | 41.95 | 43.67 | 41.75 | 43.56 | 00:00:00 | | 2003-04-23 | 801,200 | 43.56 | 43.87 | 43.10 | 43.71 | 00:00:00 | | 2003-04-24 | 801,100 | 43.61 | 43.61 | 42.85 | 43.39 | 00:00:00 | | 2003-04-25 | 674,500 | 43.36 | 43.37 | 42.59 | 42.80 | 00:00:00 | | 2003-04-28 | 666,500 | 42.93 | 43.72 | 42.92 | 43.58 | 00:00:00 | | 2003-04-29 | 837,900 | 43.69 | 44.33 | 43.27 | 44.08 | 00:00:00 | | 2003-04-30 | 795,400 | 43.98 | 44.28 | 43.42 | 43.80 | 00:00:00 | | 2003-05-01 | 599,900 | 43.80 | 43.85 | 42.79 | 43.53 | 00:00:00 | | 2003-05-02 | 624,100 | 43.64 | 44.70 | 43.50 | 44.68 | 00:00:00 | | 2003-05-05 | 673,800 | 44.75 | 44.96 | 44.38 | 44.72 | 00:00:00 | | 2003-05-06 | 825,600 | 44.56 | 45.05 | 44.56 | 45.05 | 00:00:00 | | 2003-05-07 | 746,200 | 44.93 | 45.30 | 44.67 | 44.89 | 00:00:00 | | 2003-05-08 | 513,200 | 44.69 | 44.97 | 44.31 | 44.55 | 00:00:00 | | 2003-05-09 | 465,400 | 44.75 | 44.77 | 44.27 | 44.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
