Register to chat with like-minded investors on our interactive forums.
FHN-C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 25.05 | -0.20 | -0.79% | 25.05 | 25.10 | 24.80 | 4,567 |
| May 31 2024 | 25.25 | 0.05 | 0.20% | 25.22 | 25.34 | 24.93 | 3,340 |
| May 30 2024 | 25.20 | 0.07 | 0.28% | 25.15 | 25.20 | 25.00 | 3,264 |
| May 29 2024 | 25.13 | 0.40 | 1.64% | 24.93 | 25.13 | 24.66 | 40,703 |
| May 28 2024 | 24.73 | -0.29 | -1.14% | 24.99 | 25.00 | 24.47 | 4,926 |
| May 24 2024 | 25.01 | 0.25 | 1.01% | 24.97 | 25.15 | 24.87 | 6,448 |
| May 23 2024 | 24.76 | 0.03 | 0.14% | 24.84 | 24.99 | 24.66 | 2,826 |
| May 22 2024 | 24.73 | -0.08 | -0.33% | 25.00 | 25.00 | 24.73 | 11,634 |
| May 21 2024 | 24.81 | -0.16 | -0.64% | 24.97 | 24.97 | 24.80 | 2,470 |
| May 20 2024 | 24.97 | -0.01 | -0.04% | 24.99 | 25.00 | 24.79 | 11,990 |
| May 17 2024 | 24.98 | 0.18 | 0.73% | 25.18 | 25.18 | 24.94 | 4,591 |
| May 16 2024 | 24.80 | -0.33 | -1.31% | 25.04 | 25.31 | 24.80 | 2,010 |
| May 15 2024 | 25.13 | 0.73 | 2.99% | 24.40 | 25.77 | 24.25 | 11,862 |
| May 14 2024 | 24.40 | -0.01 | -0.04% | 24.40 | 24.60 | 24.33 | 5,680 |
| May 13 2024 | 24.41 | -0.12 | -0.49% | 24.53 | 24.61 | 24.41 | 18,506 |
| May 10 2024 | 24.53 | 0.08 | 0.33% | 24.55 | 25.00 | 24.33 | 1,930 |
| May 09 2024 | 24.45 | 0.10 | 0.41% | 24.76 | 24.76 | 24.45 | 5,500 |
| May 08 2024 | 24.35 | -0.05 | -0.21% | 24.40 | 24.40 | 24.07 | 6,700 |
| May 07 2024 | 24.40 | -0.10 | -0.41% | 24.50 | 24.50 | 24.40 | 7,734 |
| May 06 2024 | 24.50 | -0.16 | -0.65% | 24.66 | 24.70 | 24.45 | 6,190 |
| May 03 2024 | 24.66 | 0.06 | 0.24% | 24.60 | 24.68 | 24.16 | 7,409 |
| May 02 2024 | 24.60 | 0.25 | 1.03% | 24.49 | 24.72 | 24.40 | 12,375 |
| May 01 2024 | 24.35 | 0.11 | 0.45% | 24.24 | 24.49 | 24.15 | 16,635 |
| Apr 30 2024 | 24.24 | 0.14 | 0.58% | 24.15 | 24.32 | 24.11 | 20,381 |
| Apr 29 2024 | 24.10 | -0.10 | -0.41% | 24.20 | 24.23 | 23.96 | 4,188 |
| Apr 26 2024 | 24.20 | 0.05 | 0.21% | 24.20 | 24.20 | 24.01 | 11,264 |
| Apr 25 2024 | 24.15 | -0.04 | -0.16% | 24.18 | 24.24 | 24.15 | 17,044 |
| Apr 24 2024 | 24.19 | 0.19 | 0.79% | 24.00 | 24.20 | 24.00 | 6,727 |
| Apr 23 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.05 | 24.00 | 3,041 |
| Apr 22 2024 | 24.00 | -0.11 | -0.46% | 24.15 | 24.15 | 24.00 | 2,622 |
| Apr 19 2024 | 24.11 | 0.33 | 1.39% | 23.94 | 24.12 | 23.93 | 4,608 |
| Apr 18 2024 | 23.78 | 0.12 | 0.51% | 23.80 | 23.99 | 23.75 | 6,324 |
| Apr 17 2024 | 23.66 | -0.09 | -0.38% | 23.80 | 23.90 | 23.32 | 5,636 |
| Apr 16 2024 | 23.75 | 0.42 | 1.80% | 23.44 | 23.77 | 23.44 | 11,365 |
| Apr 15 2024 | 23.33 | -0.51 | -2.14% | 23.75 | 23.75 | 23.17 | 14,697 |
| Apr 12 2024 | 23.84 | -0.30 | -1.24% | 24.14 | 24.20 | 23.82 | 21,461 |
| Apr 11 2024 | 24.14 | -0.17 | -0.70% | 24.20 | 24.31 | 24.12 | 41,425 |
| Apr 10 2024 | 24.31 | -0.14 | -0.57% | 24.47 | 24.47 | 24.18 | 12,402 |
| Apr 09 2024 | 24.45 | 0.23 | 0.95% | 24.36 | 24.49 | 24.25 | 17,246 |
| Apr 08 2024 | 24.22 | 0.02 | 0.08% | 24.49 | 24.49 | 24.20 | 10,462 |
| Apr 05 2024 | 24.20 | 0.00 | 0.00% | 24.10 | 24.23 | 24.10 | 11,181 |
| Apr 04 2024 | 24.20 | 0.04 | 0.17% | 24.15 | 24.20 | 24.13 | 13,584 |
| Apr 03 2024 | 24.16 | -0.04 | -0.17% | 24.11 | 24.53 | 24.11 | 5,229 |
| Apr 02 2024 | 24.20 | 0.00 | 0.00% | 24.01 | 24.27 | 24.01 | 22,303 |
| Apr 01 2024 | 24.20 | 0.16 | 0.67% | 24.14 | 24.30 | 24.12 | 2,669 |
| Mar 28 2024 | 24.04 | 0.08 | 0.32% | 24.05 | 24.08 | 24.01 | 8,053 |
| Mar 27 2024 | 23.96 | -0.04 | -0.16% | 24.05 | 24.05 | 23.70 | 11,808 |
| Mar 26 2024 | 24.00 | 0.00 | 0.00% | 24.04 | 24.05 | 23.89 | 5,189 |
| Mar 25 2024 | 24.00 | -0.05 | -0.21% | 24.05 | 24.06 | 24.00 | 4,976 |
| Mar 22 2024 | 24.05 | 0.00 | 0.00% | 24.05 | 24.05 | 24.04 | 1,456 |
| Mar 21 2024 | 24.05 | 0.04 | 0.18% | 24.05 | 24.05 | 24.00 | 370 |
| Mar 20 2024 | 24.01 | -0.01 | -0.06% | 24.05 | 24.05 | 24.00 | 1,615 |
| Mar 19 2024 | 24.02 | -0.03 | -0.12% | 24.05 | 24.05 | 23.72 | 10,022 |
| Mar 18 2024 | 24.05 | 0.00 | 0.00% | 24.14 | 24.14 | 24.05 | 2,882 |
| Mar 15 2024 | 24.05 | -0.05 | -0.21% | 24.09 | 24.09 | 24.05 | 2,400 |
| Mar 14 2024 | 24.10 | 0.05 | 0.21% | 24.05 | 24.10 | 23.95 | 4,777 |
| Mar 13 2024 | 24.05 | 0.00 | 0.00% | 24.05 | 24.05 | 23.95 | 3,989 |
| Mar 12 2024 | 24.05 | 0.00 | 0.00% | 24.05 | 24.05 | 24.04 | 1,798 |
| Mar 11 2024 | 24.05 | 0.02 | 0.08% | 24.05 | 24.05 | 24.01 | 1,263 |
| Mar 08 2024 | 24.03 | 0.01 | 0.04% | 24.05 | 24.05 | 24.00 | 1,347 |
| Mar 07 2024 | 24.02 | 0.17 | 0.71% | 23.97 | 24.05 | 23.97 | 7,901 |
| Mar 06 2024 | 23.85 | -0.18 | -0.73% | 24.16 | 24.16 | 23.75 | 9,525 |
