|
 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 | | 2003-05-09 | 465,400 | 44.75 | 44.77 | 44.27 | 44.71 | 00:00:00 | | 2003-05-12 | 1,078,700 | 44.41 | 44.41 | 43.95 | 44.25 | 00:00:00 | | 2003-05-13 | 593,200 | 44.05 | 44.67 | 43.93 | 44.29 | 00:00:00 | | 2003-05-14 | 510,300 | 44.25 | 44.40 | 43.83 | 43.95 | 00:00:00 | | 2003-05-15 | 981,800 | 44.05 | 44.98 | 44.05 | 44.95 | 00:00:00 | | 2003-05-16 | 824,400 | 44.70 | 45.25 | 44.70 | 45.10 | 00:00:00 | | 2003-05-19 | 548,600 | 45.10 | 45.10 | 43.80 | 43.80 | 00:00:00 | | 2003-05-20 | 400,600 | 43.85 | 44.30 | 43.65 | 43.92 | 00:00:00 | | 2003-05-21 | 494,000 | 43.80 | 44.53 | 43.65 | 44.53 | 00:00:00 | | 2003-05-22 | 523,500 | 44.50 | 44.75 | 44.00 | 44.42 | 00:00:00 | | 2003-05-23 | 484,500 | 44.22 | 44.96 | 44.22 | 44.69 | 00:00:00 | | 2003-05-27 | 756,200 | 44.65 | 45.28 | 44.02 | 45.24 | 00:00:00 | | 2003-05-28 | 909,100 | 45.24 | 45.39 | 45.01 | 45.21 | 00:00:00 | | 2003-05-29 | 969,600 | 45.29 | 45.99 | 44.95 | 45.22 | 00:00:00 | | 2003-05-30 | 1,731,300 | 45.50 | 46.82 | 45.50 | 46.76 | 00:00:00 | | 2003-06-02 | 813,500 | 46.86 | 47.10 | 46.40 | 46.63 | 00:00:00 | | 2003-06-03 | 675,800 | 46.76 | 47.00 | 46.48 | 46.80 | 00:00:00 | | 2003-06-04 | 855,000 | 46.73 | 47.46 | 46.70 | 47.25 | 00:00:00 | | 2003-06-05 | 606,000 | 47.15 | 48.00 | 47.00 | 47.98 | 00:00:00 | | 2003-06-06 | 602,900 | 48.31 | 48.50 | 47.41 | 47.48 | 00:00:00 | | 2003-06-09 | 682,500 | 47.48 | 47.48 | 46.88 | 47.07 | 00:00:00 | | 2003-06-10 | 564,500 | 47.20 | 47.35 | 46.91 | 47.16 | 00:00:00 | | 2003-06-11 | 1,417,300 | 46.00 | 46.31 | 45.65 | 46.19 | 00:00:00 | | 2003-06-12 | 966,100 | 46.25 | 46.25 | 45.34 | 45.95 | 00:00:00 | | 2003-06-13 | 509,800 | 45.96 | 46.22 | 45.66 | 45.88 | 00:00:00 | | 2003-06-16 | 598,900 | 45.78 | 46.86 | 45.78 | 46.86 | 00:00:00 | | 2003-06-17 | 412,900 | 46.84 | 46.89 | 46.20 | 46.75 | 00:00:00 | | 2003-06-18 | 578,400 | 46.75 | 46.75 | 45.90 | 46.60 | 00:00:00 | | 2003-06-19 | 581,800 | 46.50 | 46.50 | 45.14 | 45.19 | 00:00:00 | | 2003-06-20 | 974,200 | 45.30 | 45.96 | 45.28 | 45.70 | 00:00:00 | | 2003-06-23 | 563,700 | 45.60 | 45.69 | 44.40 | 44.77 | 00:00:00 | | 2003-06-24 | 577,100 | 44.67 | 45.00 | 44.37 | 44.49 | 00:00:00 | | 2003-06-25 | 575,600 | 44.50 | 45.00 | 44.40 | 44.40 | 00:00:00 | | 2003-06-26 | 643,500 | 44.41 | 44.58 | 44.05 | 44.39 | 00:00:00 | | 2003-06-27 | 725,200 | 44.09 | 44.38 | 43.60 | 43.85 | 00:00:00 | | 2003-06-30 | 571,600 | 43.84 | 44.52 | 43.84 | 43.91 | 00:00:00 | | 2003-07-01 | 1,025,100 | 43.91 | 44.50 | 43.25 | 44.47 | 00:00:00 | | 2003-07-02 | 812,300 | 44.10 | 44.51 | 44.04 | 44.20 | 00:00:00 | | 2003-07-03 | 475,700 | 44.20 | 44.27 | 43.70 | 43.91 | 00:00:00 | | 2003-07-07 | 760,500 | 43.98 | 44.46 | 43.92 | 44.09 | 00:00:00 | | 2003-07-08 | 895,200 | 44.08 | 44.08 | 43.60 | 43.94 | 00:00:00 | | 2003-07-09 | 983,200 | 43.69 | 43.75 | 43.00 | 43.10 | 00:00:00 | | 2003-07-10 | 626,800 | 43.00 | 43.05 | 42.43 | 42.95 | 00:00:00 | | 2003-07-11 | 602,100 | 43.05 | 43.35 | 42.69 | 42.72 | 00:00:00 | | 2003-07-14 | 738,000 | 43.10 | 44.05 | 43.10 | 43.39 | 00:00:00 | | 2003-07-15 | 801,500 | 43.60 | 43.75 | 42.52 | 42.65 | 00:00:00 | | 2003-07-16 | 675,700 | 42.65 | 42.94 | 42.05 | 42.63 | 00:00:00 | | 2003-07-17 | 961,800 | 41.80 | 42.20 | 41.76 | 41.97 | 00:00:00 | | 2003-07-18 | 697,300 | 42.07 | 42.39 | 41.90 | 42.05 | 00:00:00 | | 2003-07-21 | 816,200 | 42.30 | 43.03 | 42.23 | 42.74 | 00:00:00 | | 2003-07-22 | 867,900 | 42.69 | 43.05 | 42.24 | 42.87 | 00:00:00 | | 2003-07-23 | 702,500 | 43.05 | 43.41 | 42.66 | 43.39 | 00:00:00 | | 2003-07-24 | 2,050,400 | 43.75 | 45.08 | 43.41 | 44.56 | 00:00:00 | | 2003-07-25 | 865,800 | 44.31 | 45.01 | 44.28 | 44.98 | 00:00:00 | | 2003-07-28 | 829,600 | 44.83 | 44.83 | 43.77 | 44.44 | 00:00:00 | | 2003-07-29 | 705,400 | 44.10 | 44.44 | 43.40 | 43.92 | 00:00:00 | | 2003-07-30 | 486,100 | 43.93 | 43.93 | 43.40 | 43.73 | 00:00:00 | | 2003-07-31 | 801,000 | 43.80 | 43.80 | 42.87 | 42.90 | 00:00:00 | | 2003-08-01 | 1,698,400 | 42.50 | 42.75 | 41.16 | 41.69 | 00:00:00 | | 2003-08-04 | 847,600 | 41.70 | 41.70 | 40.50 | 41.49 | 00:00:00 | | 2003-08-05 | 979,100 | 41.58 | 41.58 | 40.77 | 40.78 | 00:00:00 | | 2003-08-06 | 1,076,200 | 41.10 | 41.60 | 40.90 | 41.24 | 00:00:00 | | 2003-08-07 | 733,600 | 41.40 | 41.40 | 40.85 | 41.20 | 00:00:00 | | 2003-08-08 | 503,900 | 41.20 | 41.35 | 40.93 | 41.10 | 00:00:00 | | 2003-08-11 | 450,000 | 41.25 | 41.33 | 40.67 | 40.99 | 00:00:00 | | 2003-08-12 | 558,800 | 41.10 | 41.63 | 41.07 | 41.60 | 00:00:00 | | 2003-08-13 | 650,700 | 41.59 | 41.59 | 40.92 | 40.99 | 00:00:00 | | 2003-08-14 | 1,120,100 | 40.77 | 41.79 | 40.54 | 41.68 | 00:00:00 | | 2003-08-15 | 202,100 | 41.74 | 41.74 | 41.30 | 41.51 | 00:00:00 | | 2003-08-18 | 778,600 | 41.53 | 41.67 | 41.23 | 41.25 | 00:00:00 | | 2003-08-19 | 595,100 | 42.16 | 42.16 | 40.83 | 41.07 | 00:00:00 | | 2003-08-20 | 415,400 | 41.00 | 41.28 | 40.90 | 41.10 | 00:00:00 | | 2003-08-21 | 590,400 | 41.20 | 41.73 | 41.11 | 41.44 | 00:00:00 | | 2003-08-22 | 765,400 | 41.44 | 41.44 | 40.02 | 40.20 | 00:00:00 | | 2003-08-25 | 1,207,900 | 40.25 | 40.64 | 39.68 | 40.54 | 00:00:00 | | 2003-08-26 | 570,200 | 40.51 | 41.00 | 40.32 | 40.92 | 00:00:00 | | 2003-08-27 | 361,700 | 41.00 | 41.02 | 40.76 | 40.90 | 00:00:00 | | 2003-08-28 | 447,300 | 40.89 | 41.25 | 40.65 | 41.21 | 00:00:00 | | 2003-08-29 | 412,400 | 41.15 | 41.38 | 41.00 | 41.35 | 00:00:00 | | 2003-09-02 | 755,200 | 41.35 | 41.45 | 40.75 | 41.27 | 00:00:00 | | 2003-09-03 | 602,300 | 41.43 | 41.43 | 40.70 | 40.97 | 00:00:00 | | 2003-09-04 | 422,600 | 41.10 | 41.28 | 40.85 | 41.02 | 00:00:00 | | 2003-09-05 | 481,800 | 40.90 | 41.31 | 40.81 | 41.29 | 00:00:00 | | 2003-09-08 | 507,100 | 41.19 | 41.85 | 41.19 | 41.57 | 00:00:00 | | 2003-09-09 | 906,600 | 41.40 | 41.40 | 40.57 | 40.97 | 00:00:00 | | 2003-09-10 | 4,260,100 | 39.50 | 40.07 | 38.34 | 38.97 | 00:00:00 | | 2003-09-11 | 1,081,200 | 39.45 | 39.78 | 39.31 | 39.40 | 00:00:00 | | 2003-09-12 | 809,800 | 39.40 | 40.00 | 39.31 | 39.95 | 00:00:00 | | 2003-09-15 | 789,300 | 40.60 | 40.60 | 39.78 | 40.00 | 00:00:00 | | 2003-09-16 | 787,500 | 40.35 | 40.90 | 40.24 | 40.30 | 00:00:00 | | 2003-09-17 | 653,800 | 40.30 | 40.30 | 39.53 | 39.90 | 00:00:00 | | 2003-09-18 | 1,106,600 | 39.93 | 41.00 | 39.92 | 40.92 | 00:00:00 | | 2003-09-19 | 996,900 | 40.82 | 41.56 | 40.81 | 41.52 | 00:00:00 | | 2003-09-22 | 1,115,500 | 41.52 | 41.52 | 40.65 | 40.74 | 00:00:00 | | 2003-09-23 | 792,000 | 41.10 | 41.43 | 40.93 | 41.23 | 00:00:00 | | 2003-09-24 | 1,472,100 | 41.33 | 41.82 | 41.30 | 41.64 | 00:00:00 | | 2003-09-25 | 2,159,700 | 42.55 | 43.50 | 42.50 | 42.65 | 00:00:00 | | 2003-09-26 | 767,000 | 42.50 | 42.53 | 41.93 | 42.00 | 00:00:00 | | 2003-09-29 | 570,100 | 42.50 | 42.50 | 42.10 | 42.41 | 00:00:00 | | 2003-09-30 | 881,100 | 42.42 | 43.18 | 42.01 | 42.46 | 00:00:00 | | 2003-10-01 | 1,180,900 | 42.71 | 43.56 | 42.39 | 43.54 | 00:00:00 | | 2003-10-02 | 587,200 | 43.54 | 43.56 | 43.03 | 43.31 | 00:00:00 | | 2003-10-03 | 838,600 | 43.70 | 44.07 | 43.38 | 43.72 | 00:00:00 | | 2003-10-06 | 508,000 | 43.90 | 44.72 | 43.85 | 44.41 | 00:00:00 | | 2003-10-07 | 539,600 | 44.41 | 44.41 | 43.70 | 44.41 | 00:00:00 | | 2003-10-08 | 403,400 | 44.31 | 44.40 | 43.87 | 44.09 | 00:00:00 | | 2003-10-09 | 719,700 | 44.15 | 44.46 | 43.68 | 43.79 | 00:00:00 | | 2003-10-10 | 553,100 | 43.79 | 43.94 | 43.62 | 43.89 | 00:00:00 | | 2003-10-13 | 337,200 | 43.75 | 44.52 | 43.75 | 44.07 | 00:00:00 | | 2003-10-14 | 493,400 | 44.00 | 44.45 | 43.93 | 44.30 | 00:00:00 | | 2003-10-15 | 562,000 | 44.25 | 44.30 | 43.40 | 43.67 | 00:00:00 | | 2003-10-16 | 474,900 | 43.67 | 44.10 | 43.55 | 43.84 | 00:00:00 | | 2003-10-17 | 394,000 | 43.84 | 43.85 | 43.41 | 43.64 | 00:00:00 | | 2003-10-20 | 470,600 | 43.50 | 43.95 | 43.37 | 43.87 | 00:00:00 | | 2003-10-21 | 395,400 | 43.87 | 44.10 | 43.59 | 43.66 | 00:00:00 | | 2003-10-22 | 1,532,400 | 43.06 | 43.83 | 42.58 | 43.41 | 00:00:00 | | 2003-10-23 | 508,100 | 43.30 | 43.82 | 43.26 | 43.80 | 00:00:00 | | 2003-10-24 | 432,000 | 43.65 | 44.02 | 43.51 | 43.88 | 00:00:00 | | 2003-10-27 | 999,100 | 44.13 | 45.60 | 44.13 | 44.84 | 00:00:00 | | 2003-10-28 | 663,900 | 45.03 | 45.06 | 44.52 | 45.04 | 00:00:00 | | 2003-10-29 | 1,097,900 | 44.98 | 44.98 | 44.34 | 44.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
