FHN-F Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 20 2024 | 17.62 | 0.19 | 1.08% | 17.44 | 17.62 | 17.44 | 7,389 |
Jun 18 2024 | 17.43 | -0.07 | -0.39% | 17.50 | 17.55 | 17.43 | 5,271 |
Jun 17 2024 | 17.50 | 0.03 | 0.17% | 17.47 | 17.50 | 17.42 | 5,132 |
Jun 14 2024 | 17.47 | 0.00 | 0.00% | 17.47 | 17.47 | 17.40 | 3,130 |
Jun 13 2024 | 17.47 | -0.07 | -0.40% | 17.44 | 17.55 | 17.41 | 5,094 |
Jun 12 2024 | 17.54 | 0.15 | 0.86% | 17.52 | 17.64 | 17.44 | 4,551 |
Jun 11 2024 | 17.39 | -0.06 | -0.34% | 17.50 | 17.50 | 17.39 | 3,874 |
Jun 10 2024 | 17.45 | -0.14 | -0.80% | 17.59 | 17.59 | 17.45 | 2,060 |
Jun 07 2024 | 17.59 | 0.04 | 0.23% | 17.45 | 17.77 | 17.45 | 7,284 |
Jun 06 2024 | 17.55 | 0.07 | 0.40% | 17.39 | 17.55 | 17.39 | 1,918 |
Jun 05 2024 | 17.48 | -0.07 | -0.40% | 17.55 | 17.55 | 17.44 | 2,362 |
Jun 04 2024 | 17.55 | 0.07 | 0.40% | 17.42 | 17.55 | 17.42 | 2,525 |
Jun 03 2024 | 17.48 | 0.13 | 0.75% | 17.42 | 17.50 | 17.36 | 5,322 |
May 31 2024 | 17.35 | -0.13 | -0.74% | 17.54 | 17.55 | 17.35 | 7,680 |
May 30 2024 | 17.48 | -0.07 | -0.40% | 17.55 | 17.68 | 17.43 | 9,950 |
May 29 2024 | 17.55 | 0.00 | 0.00% | 17.55 | 17.60 | 17.55 | 19,681 |
May 28 2024 | 17.55 | 0.00 | 0.00% | 17.55 | 17.73 | 17.55 | 11,975 |
May 24 2024 | 17.55 | 0.00 | 0.00% | 17.55 | 17.60 | 17.52 | 10,608 |
May 23 2024 | 17.55 | -0.02 | -0.11% | 17.65 | 17.65 | 17.55 | 31,369 |
May 22 2024 | 17.57 | -0.08 | -0.45% | 17.65 | 17.80 | 17.57 | 6,158 |
May 21 2024 | 17.65 | 0.06 | 0.34% | 17.65 | 17.90 | 17.56 | 11,538 |
May 20 2024 | 17.59 | -0.09 | -0.51% | 17.65 | 17.65 | 17.55 | 3,632 |
May 17 2024 | 17.68 | 0.04 | 0.23% | 17.57 | 17.68 | 17.56 | 4,381 |
May 16 2024 | 17.64 | 0.10 | 0.59% | 17.71 | 17.71 | 17.56 | 6,230 |
May 15 2024 | 17.54 | -0.03 | -0.19% | 17.74 | 17.74 | 17.45 | 3,008 |
May 14 2024 | 17.57 | -0.18 | -1.01% | 17.75 | 17.82 | 17.51 | 7,954 |
May 13 2024 | 17.75 | 0.22 | 1.27% | 17.53 | 17.90 | 17.53 | 6,378 |
May 10 2024 | 17.53 | -0.02 | -0.13% | 17.54 | 17.83 | 17.50 | 14,204 |
May 09 2024 | 17.55 | 0.04 | 0.23% | 17.52 | 17.67 | 17.50 | 2,369 |
May 08 2024 | 17.51 | -0.07 | -0.40% | 17.62 | 17.70 | 17.50 | 5,780 |
May 07 2024 | 17.58 | -0.14 | -0.81% | 17.82 | 17.82 | 17.58 | 3,196 |
May 06 2024 | 17.72 | -0.19 | -1.04% | 17.96 | 17.96 | 17.62 | 4,649 |
May 03 2024 | 17.91 | 0.12 | 0.67% | 18.11 | 18.11 | 17.82 | 2,033 |
May 02 2024 | 17.79 | 0.22 | 1.25% | 17.74 | 17.79 | 17.45 | 5,209 |
May 01 2024 | 17.57 | 0.07 | 0.40% | 17.55 | 17.59 | 17.52 | 4,240 |
Apr 30 2024 | 17.50 | -0.20 | -1.13% | 17.65 | 17.70 | 17.49 | 5,344 |
Apr 29 2024 | 17.70 | -0.04 | -0.23% | 17.90 | 18.06 | 17.39 | 1,473 |
Apr 26 2024 | 17.74 | 0.14 | 0.80% | 17.77 | 18.16 | 17.30 | 5,168 |
Apr 25 2024 | 17.60 | -0.22 | -1.23% | 17.80 | 17.90 | 17.59 | 4,750 |
Apr 24 2024 | 17.82 | -0.35 | -1.93% | 18.00 | 18.00 | 17.80 | 6,082 |
Apr 23 2024 | 18.17 | 0.56 | 3.16% | 17.81 | 18.17 | 17.80 | 18,008 |
Apr 22 2024 | 17.61 | 0.22 | 1.28% | 17.49 | 17.75 | 17.32 | 4,901 |
Apr 19 2024 | 17.39 | 0.03 | 0.17% | 17.36 | 17.39 | 17.27 | 5,873 |
Apr 18 2024 | 17.36 | 0.11 | 0.61% | 17.41 | 17.62 | 17.20 | 9,314 |
Apr 17 2024 | 17.26 | 0.05 | 0.32% | 17.26 | 17.46 | 17.26 | 2,118 |
Apr 16 2024 | 17.20 | 0.04 | 0.23% | 17.12 | 17.20 | 17.10 | 4,522 |
Apr 15 2024 | 17.16 | -0.10 | -0.58% | 17.30 | 17.30 | 17.10 | 15,468 |
Apr 12 2024 | 17.26 | -0.26 | -1.48% | 17.31 | 17.50 | 17.20 | 11,768 |
Apr 11 2024 | 17.52 | -0.14 | -0.79% | 17.42 | 17.52 | 17.10 | 9,662 |
Apr 10 2024 | 17.66 | 0.04 | 0.23% | 17.41 | 17.66 | 17.10 | 13,765 |
Apr 09 2024 | 17.62 | 0.27 | 1.56% | 17.30 | 17.67 | 17.30 | 14,529 |
Apr 08 2024 | 17.35 | 0.10 | 0.58% | 17.30 | 17.36 | 17.10 | 15,790 |
Apr 05 2024 | 17.25 | 0.15 | 0.88% | 16.95 | 17.35 | 16.95 | 8,994 |
Apr 04 2024 | 17.10 | 0.15 | 0.88% | 17.02 | 17.15 | 17.02 | 7,724 |
Apr 03 2024 | 16.95 | 0.18 | 1.09% | 16.81 | 17.16 | 16.80 | 16,132 |
Apr 02 2024 | 16.77 | -0.22 | -1.31% | 17.00 | 17.00 | 16.72 | 7,207 |
Apr 01 2024 | 16.99 | 0.27 | 1.61% | 16.73 | 17.00 | 16.67 | 10,501 |
Mar 28 2024 | 16.72 | -0.04 | -0.24% | 16.77 | 16.90 | 16.65 | 216,173 |
Mar 27 2024 | 16.76 | -0.19 | -1.12% | 16.87 | 16.92 | 16.62 | 21,107 |
Mar 26 2024 | 16.95 | -0.27 | -1.57% | 17.26 | 17.35 | 16.95 | 20,709 |
Mar 25 2024 | 17.22 | -0.64 | -3.58% | 17.76 | 17.76 | 17.22 | 7,057 |