Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FHN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 20.26 | 0.26 | 1.30% | 20.06 | 20.35 | 19.69 | 4,417,896 |
| Jan 02 2025 | 20.00 | -0.14 | -0.70% | 20.2299 | 20.375 | 19.945 | 2,923,759 |
| Dec 31 2024 | 20.14 | -0.01 | -0.05% | 20.24 | 20.335 | 20.035 | 3,547,745 |
| Dec 30 2024 | 20.15 | -0.04 | -0.20% | 19.96 | 20.265 | 19.91 | 3,756,930 |
| Dec 27 2024 | 20.19 | -0.33 | -1.61% | 20.52 | 20.55 | 20.10 | 4,594,004 |
| Dec 26 2024 | 20.52 | 0.17 | 0.84% | 20.20 | 20.53 | 20.14 | 2,756,057 |
| Dec 24 2024 | 20.35 | 0.19 | 0.94% | 20.17 | 20.35 | 20.025 | 1,470,406 |
| Dec 23 2024 | 20.16 | 0.22 | 1.10% | 19.81 | 20.225 | 19.67 | 5,482,620 |
| Dec 20 2024 | 19.94 | 0.67 | 3.48% | 19.14 | 19.97 | 19.14 | 18,947,039 |
| Dec 19 2024 | 19.27 | 0.16 | 0.84% | 19.38 | 19.65 | 19.12 | 7,045,979 |
| Dec 18 2024 | 19.11 | -0.84 | -4.21% | 19.99 | 20.18 | 19.09 | 6,628,189 |
| Dec 17 2024 | 19.95 | -0.35 | -1.72% | 20.20 | 20.34 | 19.75 | 4,705,437 |
| Dec 16 2024 | 20.30 | 0.11 | 0.54% | 20.15 | 20.345 | 20.035 | 3,826,578 |
| Dec 13 2024 | 20.19 | -0.26 | -1.27% | 20.34 | 20.36 | 19.99 | 5,404,614 |
| Dec 12 2024 | 20.45 | -0.15 | -0.73% | 20.61 | 20.71 | 20.345 | 5,787,896 |
| Dec 11 2024 | 20.60 | 0.43 | 2.13% | 20.58 | 20.88 | 20.56 | 9,087,176 |
| Dec 10 2024 | 20.17 | 0.06 | 0.30% | 20.36 | 20.45 | 20.13 | 7,250,929 |
| Dec 09 2024 | 20.11 | -0.58 | -2.80% | 20.56 | 20.66 | 20.05 | 13,255,681 |
| Dec 06 2024 | 20.69 | 0.09 | 0.44% | 20.69 | 20.785 | 20.25 | 5,804,174 |
| Dec 05 2024 | 20.60 | -0.09 | -0.43% | 20.8191 | 21.01 | 20.60 | 6,163,732 |
| Dec 04 2024 | 20.69 | 0.07 | 0.34% | 20.64 | 20.715 | 20.42 | 2,400,455 |
| Dec 03 2024 | 20.62 | -0.11 | -0.53% | 20.84 | 20.84 | 20.495 | 3,225,561 |
| Dec 02 2024 | 20.73 | -0.40 | -1.89% | 21.22 | 21.24 | 20.72 | 3,878,250 |
| Nov 29 2024 | 21.13 | 0.04 | 0.19% | 21.22 | 21.32 | 21.095 | 1,964,576 |
| Nov 27 2024 | 21.09 | -0.10 | -0.47% | 21.25 | 21.45 | 21.03 | 3,869,850 |
| Nov 26 2024 | 21.19 | -0.23 | -1.07% | 21.36 | 21.49 | 21.18 | 4,110,056 |
| Nov 25 2024 | 21.42 | 0.49 | 2.34% | 21.25 | 21.72 | 21.25 | 8,074,688 |
| Nov 22 2024 | 20.93 | 0.76 | 3.77% | 20.34 | 21.01 | 20.24 | 7,084,687 |
| Nov 21 2024 | 20.17 | 0.30 | 1.51% | 19.98 | 20.25 | 19.945 | 3,967,051 |
| Nov 20 2024 | 19.87 | -0.24 | -1.19% | 20.09 | 20.17 | 19.825 | 4,515,076 |
| Nov 19 2024 | 20.11 | -0.17 | -0.84% | 20.02 | 20.20 | 19.995 | 4,265,918 |
| Nov 18 2024 | 20.28 | -0.08 | -0.39% | 20.38 | 20.52 | 20.265 | 4,493,613 |
| Nov 15 2024 | 20.36 | 0.20 | 0.99% | 20.30 | 20.425 | 20.04 | 9,386,789 |
| Nov 14 2024 | 20.16 | 0.03 | 0.15% | 20.15 | 20.2653 | 19.97 | 5,823,516 |
| Nov 13 2024 | 20.13 | 0.25 | 1.26% | 19.99 | 20.495 | 19.96 | 8,813,405 |
| Nov 12 2024 | 19.88 | -0.15 | -0.75% | 19.99 | 20.19 | 19.855 | 4,385,806 |
| Nov 11 2024 | 20.03 | 0.34 | 1.73% | 20.05 | 20.53 | 19.895 | 9,262,887 |
| Nov 08 2024 | 19.69 | 0.09 | 0.46% | 19.585 | 19.795 | 19.46 | 7,575,913 |
| Nov 07 2024 | 19.60 | -0.50 | -2.49% | 19.82 | 19.90 | 19.51 | 11,327,719 |
| Nov 06 2024 | 20.10 | 2.84 | 16.45% | 19.10 | 20.11 | 19.05 | 21,724,520 |
| Nov 05 2024 | 17.26 | 0.27 | 1.59% | 17.02 | 17.30 | 17.02 | 3,455,531 |
| Nov 04 2024 | 16.99 | -0.20 | -1.16% | 17.15 | 17.24 | 16.90 | 4,777,995 |
| Nov 01 2024 | 17.19 | -0.14 | -0.81% | 17.44 | 17.55 | 17.12 | 4,203,566 |
| Oct 31 2024 | 17.33 | -0.23 | -1.31% | 17.61 | 17.705 | 17.32 | 6,015,143 |
| Oct 30 2024 | 17.56 | 0.27 | 1.56% | 17.73 | 17.935 | 17.53 | 4,677,022 |
| Oct 29 2024 | 17.29 | -0.09 | -0.52% | 17.33 | 17.395 | 17.22 | 4,375,749 |
| Oct 28 2024 | 17.38 | 0.29 | 1.70% | 17.27 | 17.47 | 17.155 | 4,308,966 |
| Oct 25 2024 | 17.09 | -0.39 | -2.23% | 17.575 | 17.65 | 17.075 | 5,671,668 |
| Oct 24 2024 | 17.48 | 0.27 | 1.57% | 17.27 | 17.59 | 17.05 | 8,170,832 |
| Oct 23 2024 | 17.21 | -0.14 | -0.81% | 17.23 | 17.39 | 17.15 | 5,944,570 |
| Oct 22 2024 | 17.35 | 0.23 | 1.34% | 17.16 | 17.38 | 17.04 | 4,220,837 |
| Oct 21 2024 | 17.12 | -0.33 | -1.89% | 17.51 | 17.52 | 17.09 | 7,690,019 |
| Oct 18 2024 | 17.45 | 0.01 | 0.06% | 17.46 | 17.54 | 17.23 | 7,160,660 |
| Oct 17 2024 | 17.44 | 0.05 | 0.29% | 17.57 | 17.685 | 17.32 | 9,544,516 |
| Oct 16 2024 | 17.39 | 0.68 | 4.07% | 17.09 | 17.615 | 16.93 | 13,656,241 |
| Oct 15 2024 | 16.71 | 0.26 | 1.58% | 16.48 | 17.075 | 16.455 | 14,453,062 |
| Oct 14 2024 | 16.45 | 0.07 | 0.43% | 16.36 | 16.525 | 16.19 | 4,638,632 |
| Oct 11 2024 | 16.38 | 0.60 | 3.80% | 15.91 | 16.45 | 15.88 | 6,963,717 |
| Oct 10 2024 | 15.78 | -0.13 | -0.82% | 15.785 | 15.97 | 15.675 | 3,128,326 |
| Oct 09 2024 | 15.91 | 0.44 | 2.84% | 15.41 | 15.93 | 15.36 | 7,032,757 |
| Oct 08 2024 | 15.47 | -0.17 | -1.09% | 15.71 | 15.75 | 15.44 | 2,942,222 |
| Oct 07 2024 | 15.64 | 0.07 | 0.45% | 15.56 | 15.775 | 15.515 | 4,390,007 |
