|
 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 | | 2003-10-29 | 1,097,900 | 44.98 | 44.98 | 44.34 | 44.61 | 00:00:00 | | 2003-10-30 | 479,600 | 45.02 | 45.02 | 44.46 | 44.80 | 00:00:00 | | 2003-10-31 | 537,800 | 44.48 | 45.54 | 44.48 | 45.36 | 00:00:00 | | 2003-11-03 | 985,700 | 45.56 | 46.70 | 45.38 | 46.60 | 00:00:00 | | 2003-11-04 | 730,600 | 46.55 | 46.56 | 45.70 | 45.83 | 00:00:00 | | 2003-11-05 | 616,100 | 45.70 | 45.83 | 45.20 | 45.27 | 00:00:00 | | 2003-11-06 | 1,318,600 | 45.15 | 45.20 | 44.08 | 44.74 | 00:00:00 | | 2003-11-07 | 650,300 | 44.90 | 44.99 | 44.34 | 44.34 | 00:00:00 | | 2003-11-10 | 807,500 | 44.40 | 45.09 | 44.18 | 44.83 | 00:00:00 | | 2003-11-11 | 334,700 | 44.70 | 44.77 | 44.50 | 44.60 | 00:00:00 | | 2003-11-12 | 434,000 | 44.70 | 44.76 | 44.39 | 44.57 | 00:00:00 | | 2003-11-13 | 275,600 | 44.58 | 44.73 | 44.25 | 44.62 | 00:00:00 | | 2003-11-14 | 362,700 | 44.72 | 44.74 | 44.10 | 44.11 | 00:00:00 | | 2003-11-17 | 698,700 | 44.00 | 44.00 | 43.31 | 43.65 | 00:00:00 | | 2003-11-18 | 404,800 | 43.90 | 43.90 | 43.09 | 43.13 | 00:00:00 | | 2003-11-19 | 500,300 | 43.23 | 43.58 | 43.17 | 43.49 | 00:00:00 | | 2003-11-20 | 504,900 | 43.10 | 43.73 | 43.09 | 43.29 | 00:00:00 | | 2003-11-21 | 488,900 | 43.55 | 43.78 | 43.38 | 43.50 | 00:00:00 | | 2003-11-24 | 404,500 | 43.68 | 44.00 | 43.46 | 43.85 | 00:00:00 | | 2003-11-25 | 457,300 | 43.95 | 44.55 | 43.75 | 44.32 | 00:00:00 | | 2003-11-26 | 498,800 | 44.80 | 45.00 | 44.60 | 44.92 | 00:00:00 | | 2003-11-28 | 202,900 | 44.85 | 45.04 | 44.60 | 44.60 | 00:00:00 | | 2003-12-01 | 687,000 | 44.85 | 45.60 | 44.80 | 45.52 | 00:00:00 | | 2003-12-02 | 517,800 | 45.50 | 45.67 | 45.04 | 45.19 | 00:00:00 | | 2003-12-03 | 551,200 | 45.13 | 45.14 | 44.58 | 44.70 | 00:00:00 | | 2003-12-04 | 403,200 | 44.80 | 44.80 | 44.12 | 44.30 | 00:00:00 | | 2003-12-05 | 460,900 | 44.25 | 44.28 | 43.81 | 43.81 | 00:00:00 | | 2003-12-08 | 473,500 | 43.87 | 44.75 | 43.76 | 44.54 | 00:00:00 | | 2003-12-09 | 1,624,200 | 44.34 | 44.34 | 43.23 | 43.38 | 00:00:00 | | 2003-12-10 | 1,480,300 | 43.14 | 43.20 | 42.00 | 42.37 | 00:00:00 | | 2003-12-11 | 1,426,300 | 42.46 | 44.25 | 42.46 | 44.09 | 00:00:00 | | 2003-12-12 | 460,700 | 44.50 | 44.50 | 43.83 | 44.07 | 00:00:00 | | 2003-12-15 | 1,050,000 | 44.05 | 44.06 | 43.03 | 43.10 | 00:00:00 | | 2003-12-16 | 600,300 | 43.10 | 43.63 | 43.09 | 43.50 | 00:00:00 | | 2003-12-17 | 533,300 | 43.55 | 43.87 | 43.55 | 43.74 | 00:00:00 | | 2003-12-18 | 794,900 | 43.75 | 43.80 | 43.10 | 43.45 | 00:00:00 | | 2003-12-19 | 409,000 | 43.65 | 44.00 | 43.45 | 43.66 | 00:00:00 | | 2003-12-22 | 563,300 | 43.55 | 44.15 | 43.50 | 44.08 | 00:00:00 | | 2003-12-23 | 632,300 | 44.17 | 44.75 | 44.10 | 44.50 | 00:00:00 | | 2003-12-24 | 322,100 | 44.50 | 44.72 | 44.48 | 44.50 | 00:00:00 | | 2003-12-26 | 391,000 | 44.40 | 44.45 | 44.03 | 44.06 | 00:00:00 | | 2003-12-29 | 1,061,900 | 44.07 | 44.14 | 43.63 | 43.80 | 00:00:00 | | 2003-12-30 | 968,800 | 43.81 | 44.19 | 43.60 | 44.02 | 00:00:00 | | 2003-12-31 | 519,400 | 44.14 | 44.30 | 44.00 | 44.10 | 00:00:00 | | 2004-01-02 | 1,180,200 | 44.07 | 44.23 | 43.32 | 43.38 | 00:00:00 | | 2004-01-05 | 1,087,800 | 43.55 | 43.80 | 43.11 | 43.36 | 00:00:00 | | 2004-01-06 | 781,700 | 43.11 | 43.50 | 42.63 | 43.44 | 00:00:00 | | 2004-01-07 | 690,300 | 43.19 | 43.78 | 43.05 | 43.48 | 00:00:00 | | 2004-01-08 | 1,103,400 | 43.58 | 43.64 | 41.85 | 43.03 | 00:00:00 | | 2004-01-09 | 1,297,800 | 43.03 | 44.00 | 42.85 | 43.37 | 00:00:00 | | 2004-01-12 | 719,500 | 43.37 | 43.61 | 43.06 | 43.20 | 00:00:00 | | 2004-01-13 | 811,700 | 43.11 | 43.21 | 42.27 | 42.70 | 00:00:00 | | 2004-01-14 | 399,700 | 42.92 | 43.30 | 42.85 | 43.08 | 00:00:00 | | 2004-01-15 | 1,449,700 | 44.40 | 44.82 | 43.49 | 44.61 | 00:00:00 | | 2004-01-16 | 1,024,200 | 45.05 | 45.05 | 44.38 | 45.00 | 00:00:00 | | 2004-01-20 | 1,052,500 | 45.01 | 45.20 | 44.74 | 44.92 | 00:00:00 | | 2004-01-21 | 2,254,500 | 44.92 | 45.37 | 43.18 | 44.70 | 00:00:00 | | 2004-01-22 | 812,000 | 44.55 | 44.85 | 44.12 | 44.75 | 00:00:00 | | 2004-01-23 | 1,619,000 | 45.15 | 46.60 | 45.11 | 45.83 | 00:00:00 | | 2004-01-26 | 1,236,000 | 45.83 | 46.10 | 45.04 | 45.95 | 00:00:00 | | 2004-01-27 | 1,361,600 | 45.82 | 45.90 | 45.29 | 45.42 | 00:00:00 | | 2004-01-28 | 1,314,500 | 45.65 | 45.98 | 44.67 | 44.68 | 00:00:00 | | 2004-01-29 | 1,330,700 | 44.60 | 44.80 | 43.55 | 44.39 | 00:00:00 | | 2004-01-30 | 896,900 | 44.40 | 44.65 | 44.00 | 44.42 | 00:00:00 | | 2004-02-02 | 885,100 | 44.37 | 44.82 | 44.17 | 44.44 | 00:00:00 | | 2004-02-03 | 872,900 | 44.40 | 44.40 | 43.71 | 43.98 | 00:00:00 | | 2004-02-04 | 820,700 | 43.80 | 43.91 | 43.25 | 43.64 | 00:00:00 | | 2004-02-05 | 658,100 | 43.70 | 43.82 | 43.30 | 43.44 | 00:00:00 | | 2004-02-06 | 646,200 | 43.40 | 44.25 | 43.40 | 44.21 | 00:00:00 | | 2004-02-09 | 704,100 | 44.21 | 44.52 | 44.10 | 44.11 | 00:00:00 | | 2004-02-10 | 749,500 | 43.85 | 44.35 | 43.85 | 44.30 | 00:00:00 | | 2004-02-11 | 654,900 | 44.20 | 45.02 | 44.12 | 44.96 | 00:00:00 | | 2004-02-12 | 486,700 | 44.98 | 45.07 | 44.61 | 45.07 | 00:00:00 | | 2004-02-13 | 646,500 | 45.10 | 45.49 | 44.85 | 45.21 | 00:00:00 | | 2004-02-17 | 681,200 | 46.00 | 46.00 | 45.46 | 45.62 | 00:00:00 | | 2004-02-18 | 1,041,200 | 45.75 | 46.14 | 45.74 | 46.00 | 00:00:00 | | 2004-02-19 | 1,061,500 | 46.00 | 46.05 | 45.55 | 45.60 | 00:00:00 | | 2004-02-20 | 898,100 | 45.53 | 45.61 | 44.89 | 45.16 | 00:00:00 | | 2004-02-23 | 657,400 | 45.23 | 45.28 | 44.87 | 45.21 | 00:00:00 | | 2004-02-24 | 601,700 | 45.15 | 45.41 | 44.84 | 45.20 | 00:00:00 | | 2004-02-25 | 523,500 | 45.20 | 45.43 | 45.00 | 45.33 | 00:00:00 | | 2004-02-26 | 465,000 | 45.18 | 45.55 | 45.10 | 45.18 | 00:00:00 | | 2004-02-27 | 1,253,000 | 45.38 | 46.32 | 45.15 | 46.24 | 00:00:00 | | 2004-03-01 | 640,000 | 46.24 | 46.50 | 46.16 | 46.45 | 00:00:00 | | 2004-03-02 | 629,800 | 46.45 | 46.49 | 45.82 | 45.83 | 00:00:00 | | 2004-03-03 | 380,500 | 45.90 | 46.30 | 45.70 | 46.30 | 00:00:00 | | 2004-03-04 | 376,300 | 46.20 | 46.50 | 46.00 | 46.38 | 00:00:00 | | 2004-03-05 | 2,435,500 | 46.31 | 48.65 | 46.31 | 47.91 | 00:00:00 | | 2004-03-08 | 940,500 | 47.85 | 48.63 | 47.82 | 47.90 | 00:00:00 | | 2004-03-09 | 851,200 | 47.80 | 47.81 | 47.23 | 47.77 | 00:00:00 | | 2004-03-10 | 687,300 | 47.50 | 47.56 | 46.36 | 46.45 | 00:00:00 | | 2004-03-11 | 1,381,700 | 46.45 | 47.16 | 46.23 | 46.31 | 00:00:00 | | 2004-03-12 | 782,200 | 46.25 | 46.74 | 46.12 | 46.54 | 00:00:00 | | 2004-03-15 | 723,600 | 46.51 | 46.51 | 45.01 | 45.78 | 00:00:00 | | 2004-03-16 | 756,400 | 45.90 | 46.26 | 45.40 | 45.50 | 00:00:00 | | 2004-03-17 | 611,200 | 45.90 | 46.38 | 45.90 | 46.13 | 00:00:00 | | 2004-03-18 | 473,100 | 46.13 | 46.52 | 45.72 | 46.44 | 00:00:00 | | 2004-03-19 | 821,000 | 46.30 | 46.44 | 46.00 | 46.08 | 00:00:00 | | 2004-03-22 | 1,172,000 | 46.08 | 46.56 | 45.82 | 46.50 | 00:00:00 | | 2004-03-23 | 1,032,600 | 46.85 | 47.33 | 46.54 | 46.63 | 00:00:00 | | 2004-03-24 | 721,600 | 46.60 | 46.80 | 46.14 | 46.35 | 00:00:00 | | 2004-03-25 | 734,900 | 46.50 | 47.26 | 46.50 | 47.01 | 00:00:00 | | 2004-03-26 | 428,500 | 47.06 | 47.10 | 46.60 | 46.60 | 00:00:00 | | 2004-03-29 | 524,800 | 47.00 | 47.49 | 45.99 | 47.33 | 00:00:00 | | 2004-03-30 | 517,300 | 47.32 | 47.40 | 46.92 | 47.38 | 00:00:00 | | 2004-03-31 | 767,800 | 47.48 | 47.98 | 47.20 | 47.70 | 00:00:00 | | 2004-04-01 | 929,700 | 47.80 | 48.23 | 47.75 | 48.01 | 00:00:00 | | 2004-04-02 | 1,687,600 | 48.01 | 48.01 | 46.36 | 46.58 | 00:00:00 | | 2004-04-05 | 860,700 | 46.70 | 46.70 | 45.86 | 46.14 | 00:00:00 | | 2004-04-06 | 701,100 | 46.25 | 46.53 | 46.06 | 46.31 | 00:00:00 | | 2004-04-07 | 604,900 | 46.41 | 46.45 | 46.09 | 46.26 | 00:00:00 | | 2004-04-08 | 537,200 | 46.36 | 46.55 | 45.78 | 46.10 | 00:00:00 | | 2004-04-12 | 834,800 | 46.10 | 46.30 | 45.40 | 45.47 | 00:00:00 | | 2004-04-13 | 858,700 | 45.47 | 45.55 | 44.38 | 44.49 | 00:00:00 | | 2004-04-14 | 1,136,700 | 44.49 | 44.53 | 43.28 | 43.94 | 00:00:00 | | 2004-04-15 | 682,900 | 43.93 | 44.32 | 42.89 | 43.25 | 00:00:00 | | 2004-04-16 | 668,500 | 43.50 | 44.24 | 43.06 | 43.95 | 00:00:00 | | 2004-04-19 | 618,200 | 43.98 | 44.01 | 43.41 | 43.98 | 00:00:00 | | 2004-04-20 | 744,500 | 43.98 | 43.98 | 42.96 | 43.00 | 00:00:00 | | 2004-04-21 | 502,600 | 43.00 | 43.43 | 43.00 | 43.00 | 00:00:00 | | 2004-04-22 | 438,700 | 42.95 | 43.81 | 42.95 | 43.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
