Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FHN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 14.84 | 0.03 | 0.20% | 14.88 | 15.03 | 14.84 | 8,277,013 |
| Apr 26 2024 | 14.81 | 0.01 | 0.07% | 14.80 | 14.94 | 14.76 | 4,092,646 |
| Apr 25 2024 | 14.80 | -0.13 | -0.87% | 14.92 | 14.92 | 14.72 | 6,287,329 |
| Apr 24 2024 | 14.93 | 0.05 | 0.34% | 14.73 | 14.96 | 14.70 | 3,936,580 |
| Apr 23 2024 | 14.88 | -0.03 | -0.20% | 14.89 | 15.05 | 14.86 | 4,995,410 |
| Apr 22 2024 | 14.91 | 0.28 | 1.91% | 14.61 | 14.98 | 14.60 | 4,485,782 |
| Apr 19 2024 | 14.63 | 0.35 | 2.45% | 14.21 | 14.64 | 14.21 | 5,108,422 |
| Apr 18 2024 | 14.28 | 0.11 | 0.78% | 14.25 | 14.445 | 14.14 | 5,732,063 |
| Apr 17 2024 | 14.17 | 0.26 | 1.87% | 14.28 | 14.62 | 13.93 | 8,743,455 |
| Apr 16 2024 | 13.91 | -0.12 | -0.86% | 13.84 | 13.955 | 13.715 | 5,595,373 |
| Apr 15 2024 | 14.03 | -0.17 | -1.20% | 14.30 | 14.48 | 13.86 | 7,692,013 |
| Apr 12 2024 | 14.20 | -0.26 | -1.80% | 14.22 | 14.45 | 14.14 | 4,647,998 |
| Apr 11 2024 | 14.46 | -0.07 | -0.48% | 14.60 | 14.60 | 14.18 | 4,271,939 |
| Apr 10 2024 | 14.53 | -0.50 | -3.33% | 14.56 | 14.865 | 14.45 | 6,099,522 |
| Apr 09 2024 | 15.03 | -0.12 | -0.79% | 15.35 | 15.435 | 14.975 | 5,873,164 |
| Apr 08 2024 | 15.15 | 0.33 | 2.23% | 14.92 | 15.17 | 14.87 | 4,326,034 |
| Apr 05 2024 | 14.82 | 0.09 | 0.61% | 14.87 | 14.89 | 14.69 | 3,337,549 |
| Apr 04 2024 | 14.73 | -0.06 | -0.41% | 15.01 | 15.095 | 14.685 | 4,066,195 |
| Apr 03 2024 | 14.79 | -0.01 | -0.07% | 14.77 | 14.87 | 14.73 | 4,014,906 |
| Apr 02 2024 | 14.80 | -0.16 | -1.07% | 14.735 | 14.935 | 14.73 | 4,039,217 |
| Apr 01 2024 | 14.96 | -0.44 | -2.86% | 15.41 | 15.41 | 14.94 | 7,817,950 |
| Mar 28 2024 | 15.40 | 0.08 | 0.52% | 15.28 | 15.48 | 15.28 | 6,015,911 |
| Mar 27 2024 | 15.32 | 0.53 | 3.58% | 14.85 | 15.34 | 14.76 | 5,404,193 |
| Mar 26 2024 | 14.79 | -0.03 | -0.20% | 14.95 | 15.00 | 14.69 | 4,331,839 |
| Mar 25 2024 | 14.82 | -0.15 | -1.00% | 14.96 | 15.125 | 14.82 | 6,396,943 |
| Mar 22 2024 | 14.97 | -0.43 | -2.79% | 15.40 | 15.49 | 14.95 | 4,920,786 |
| Mar 21 2024 | 15.40 | 0.18 | 1.18% | 15.37 | 15.48 | 15.275 | 4,453,974 |
| Mar 20 2024 | 15.22 | 0.28 | 1.87% | 14.86 | 15.29 | 14.80 | 5,421,060 |
| Mar 19 2024 | 14.94 | 0.14 | 0.95% | 14.79 | 15.00 | 14.705 | 4,837,595 |
| Mar 18 2024 | 14.80 | 0.12 | 0.82% | 14.62 | 14.89 | 14.52 | 5,422,754 |
| Mar 15 2024 | 14.68 | 0.00 | 0.00% | 14.58 | 14.97 | 14.58 | 17,146,117 |
| Mar 14 2024 | 14.68 | -0.19 | -1.28% | 14.79 | 14.91 | 14.62 | 6,570,167 |
| Mar 13 2024 | 14.87 | 0.12 | 0.81% | 14.87 | 14.935 | 14.78 | 4,390,819 |
| Mar 12 2024 | 14.75 | -0.05 | -0.34% | 14.78 | 14.86 | 14.63 | 7,809,056 |
| Mar 11 2024 | 14.80 | -0.17 | -1.14% | 14.91 | 15.02 | 14.77 | 8,688,078 |
| Mar 08 2024 | 14.97 | -0.02 | -0.13% | 15.19 | 15.28 | 14.95 | 8,528,928 |
| Mar 07 2024 | 14.99 | 0.09 | 0.60% | 15.03 | 15.18 | 14.83 | 6,923,024 |
| Mar 06 2024 | 14.90 | -0.04 | -0.27% | 14.90 | 15.115 | 14.585 | 9,823,026 |
| Mar 05 2024 | 14.94 | 0.61 | 4.26% | 14.30 | 14.98 | 14.28 | 8,157,879 |
| Mar 04 2024 | 14.33 | 0.29 | 2.07% | 14.25 | 14.60 | 14.13 | 6,837,379 |
| Mar 01 2024 | 14.04 | -0.06 | -0.43% | 13.96 | 14.095 | 13.81 | 4,732,401 |
| Feb 29 2024 | 14.10 | 0.05 | 0.36% | 14.26 | 14.40 | 14.015 | 6,361,462 |
| Feb 28 2024 | 14.05 | -0.08 | -0.57% | 14.07 | 14.22 | 13.97 | 5,837,727 |
| Feb 27 2024 | 14.13 | 0.25 | 1.80% | 13.92 | 14.19 | 13.90 | 6,125,802 |
| Feb 26 2024 | 13.88 | -0.18 | -1.28% | 14.00 | 14.145 | 13.82 | 5,342,068 |
| Feb 23 2024 | 14.06 | 0.02 | 0.14% | 14.04 | 14.14 | 13.94 | 3,322,962 |
| Feb 22 2024 | 14.04 | -0.01 | -0.07% | 14.04 | 14.225 | 13.98 | 5,466,413 |
| Feb 21 2024 | 14.05 | -0.07 | -0.50% | 13.95 | 14.08 | 13.85 | 5,018,893 |
| Feb 20 2024 | 14.12 | 0.24 | 1.73% | 13.84 | 14.35 | 13.84 | 6,663,764 |
| Feb 16 2024 | 13.88 | -0.19 | -1.35% | 13.92 | 14.11 | 13.87 | 4,973,021 |
| Feb 15 2024 | 14.07 | 0.13 | 0.93% | 14.00 | 14.31 | 13.90 | 7,523,059 |
| Feb 14 2024 | 13.94 | 0.17 | 1.23% | 13.94 | 13.98 | 13.695 | 4,963,686 |
| Feb 13 2024 | 13.77 | -0.30 | -2.13% | 13.77 | 13.86 | 13.575 | 8,241,277 |
| Feb 12 2024 | 14.07 | 0.33 | 2.40% | 13.74 | 14.24 | 13.74 | 7,909,821 |
| Feb 09 2024 | 13.74 | -0.05 | -0.36% | 13.72 | 13.90 | 13.655 | 5,862,534 |
| Feb 08 2024 | 13.79 | 0.13 | 0.95% | 13.55 | 13.84 | 13.46 | 6,363,279 |
| Feb 07 2024 | 13.66 | -0.15 | -1.09% | 13.79 | 13.95 | 13.45 | 6,488,160 |
| Feb 06 2024 | 13.81 | -0.01 | -0.07% | 13.83 | 14.185 | 13.75 | 8,795,193 |
| Feb 05 2024 | 13.82 | -0.11 | -0.79% | 13.76 | 14.01 | 13.71 | 6,120,182 |
| Feb 02 2024 | 13.93 | 0.03 | 0.22% | 13.71 | 14.08 | 13.68 | 10,817,303 |
| Feb 01 2024 | 13.90 | -0.34 | -2.39% | 14.30 | 14.335 | 13.55 | 13,965,506 |
| Jan 31 2024 | 14.24 | -0.57 | -3.85% | 14.23 | 14.715 | 14.14 | 12,835,706 |
