Quantcast

First Horizon National Corporation Common Stock Historical Stock Prices

FHN 
$19.18
*  
0.07
0.37%
Get FHN Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading FHN now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.93 19.215 18.91 19.18 3,199,289
06/18/2018 18.89 19.16 18.835 19.11 2,313,760
06/15/2018 19.02 19.23 18.79 19.07 6,341,356
06/14/2018 19.13 19.19 18.89 19.1 3,794,143
06/13/2018 19.27 19.43 19.03 19.08 3,961,328
06/12/2018 19.13 19.31 19.025 19.17 4,541,207
06/11/2018 19.23 19.42 19.08 19.1 2,955,150
06/08/2018 19.01 19.21 18.98 19.2 2,239,368
06/07/2018 19 19.225 18.925 19.07 2,872,483
06/06/2018 18.66 19.07 18.65 19.06 3,901,282
06/05/2018 18.73 18.77 18.51 18.63 3,318,020
06/04/2018 18.74 18.78 18.61 18.76 2,136,192
06/01/2018 18.82 18.9 18.6 18.66 2,973,616
05/31/2018 18.67 18.76 18.47 18.54 2,408,862
05/30/2018 18.57 18.795 18.4 18.68 4,272,858
05/29/2018 18.73 18.88 18.235 18.35 6,886,878
05/25/2018 19 19.11 18.9 18.92 3,099,317
05/24/2018 19.25 19.25 18.75 19.08 8,350,117
05/23/2018 19.46 19.54 19.24 19.32 3,702,573
05/22/2018 19.54 19.75 19.5 19.56 2,553,111
05/21/2018 19.38 19.69 19.36 19.52 5,270,787
05/18/2018 19.48 19.56 19.31 19.33 2,659,641
05/17/2018 19.41 19.58 19.28 19.54 3,265,352
05/16/2018 19.14 19.46 19.1 19.46 4,366,527
05/15/2018 18.86 19.29 18.83 19.2 3,318,991
05/14/2018 19.05 19.119 18.885 18.9 2,280,736
05/11/2018 18.94 19.13 18.8999 19.04 2,578,378
05/10/2018 18.74 19 18.65 18.91 2,315,044
05/09/2018 18.79 18.96 18.655 18.79 1,980,864
05/08/2018 18.43 18.845 18.43 18.72 3,080,897
05/07/2018 18.5 18.61 18.27 18.51 2,425,611
05/04/2018 18.1 18.635 17.975 18.41 3,603,942
05/03/2018 18.28 18.36 18.02 18.22 2,486,355
05/02/2018 18.41 18.6 18.26 18.38 3,224,811
05/01/2018 18.25 18.45 18.09 18.41 2,703,036
04/30/2018 18.74 18.78 18.3 18.3 2,283,484
04/27/2018 18.54 18.7 18.5 18.67 2,753,371
04/26/2018 18.64 18.77 18.52 18.54 2,450,744
04/25/2018 18.68 18.82 18.44 18.68 4,793,209
04/24/2018 18.86 19.08 18.58 18.71 5,009,102
04/23/2018 18.81 18.945 18.7 18.79 2,486,967
04/20/2018 18.75 18.83 18.6 18.67 2,153,889
04/19/2018 18.55 18.69 18.49 18.65 2,531,013
04/18/2018 18.68 18.81 18.5 18.5 2,682,965
04/17/2018 19.09 19.09 18.56 18.68 3,319,435
04/16/2018 18.97 19.1 18.745 18.99 4,391,531
04/13/2018 19.3 19.49 18.395 18.8 9,076,993
04/12/2018 18.89 19.1 18.88 19 4,934,442
04/11/2018 18.73 18.83 18.59 18.75 2,608,170
04/10/2018 18.84 18.95 18.58 18.84 4,306,094
04/09/2018 18.75 19.05 18.6 18.65 3,545,486
04/06/2018 19.03 19.09 18.39 18.57 4,359,497
04/05/2018 19.17 19.24 18.9 19.2 4,701,854
04/04/2018 18.44 18.9575 18.43 18.91 3,184,049
04/03/2018 18.59 18.95 18.465 18.73 4,728,667
04/02/2018 18.7 18.825 18.22 18.51 3,363,013
03/29/2018 18.72 18.9 18.67 18.83 2,378,333
03/28/2018 18.38 18.86 18.26 18.62 3,638,500
03/27/2018 18.92 18.98 18.2 18.35 2,676,158
03/26/2018 18.67 18.895 18.49 18.88 2,089,544
03/23/2018 19.06 19.15 18.38 18.38 3,414,327
03/22/2018 19.43 19.59 19.04 19.04 3,823,480
03/21/2018 19.63 19.85 19.45 19.59 1,958,376
03/20/2018 19.86 19.97 19.62 19.62 2,593,173
03/19/2018 19.91 19.98 19.6 19.8 2,190,430
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio