Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	FHN	15.24	15.70	15.065	15.67	0.605	14,244,503	28,574	15.46	17.04
2024-05-01	Z	FHN	14.97	15.33	14.94	15.06	0.14	7,892,361	20,939	13.78	16.14
2024-04-30	Z	FHN	14.77	15.2275	14.76	14.92	0.085	9,231,068	22,989	14.50	15.08
2024-04-29	Z	FHN	14.88	15.03	14.84	14.84	0.04	8,277,003	16,593	14.80	16.38
2024-04-26	Z	FHN	14.80	14.94	14.76	14.81	0.005	4,092,646	9,831	13.68	16.44
2024-04-25	Z	FHN	14.89	14.965	14.72	14.80	-0.15	6,360,793	18,090	13.40	16.38
2024-04-24	Z	FHN	14.73	14.96	14.70	14.93	0.045	3,939,751	14,474	13.48	16.19
2024-04-23	Z	FHN	14.89	15.05	14.86	14.88	-0.03	4,995,410	19,239	13.49	16.38
2024-04-22	Z	FHN	14.61	14.98	14.60	14.91	0.285	4,485,782	15,975	13.35	15.61
2024-04-19	Z	FHN	14.21	14.64	14.21	14.63	0.35	5,108,422	16,013	12.90	15.00
2024-04-18	Z	FHN	14.25	14.445	14.14	14.28	0.105	5,732,163	19,335	14.10	14.49
2024-04-17	Z	FHN	14.28	14.62	13.93	14.17	0.25	8,752,954	24,886	14.10	14.49
2024-04-16	Z	FHN	13.88	13.955	13.715	13.91	-0.13	5,915,076	20,487	12.74	15.88
2024-04-15	Z	FHN	14.34	14.48	13.86	14.025	-0.175	7,692,013	26,814	12.63	15.25
2024-04-12	Z	FHN	14.22	14.45	14.14	14.20	-0.27	4,647,998	17,162	14.04	15.00
2024-04-11	Z	FHN	14.60	14.60	14.18	14.46	-0.07	4,271,939	17,039	13.23	15.73
2024-04-10	Z	FHN	14.76	14.865	14.45	14.53	-0.51	6,289,224	22,341	13.13	15.31
2024-04-09	Z	FHN	15.35	15.435	14.975	15.03	-0.1275	5,873,166	20,216	13.60	16.35
2024-04-08	Z	FHN	14.92	15.17	14.87	15.15	0.33	4,326,029	12,624	13.49	16.46
2024-04-05	Z	FHN	14.87	14.925	14.69	14.82	0.085	3,688,048	14,240	14.75	14.87
2024-04-04	Z	FHN	15.01	15.095	14.685	14.73	-0.07	4,066,197	15,471	14.79	14.89
2024-04-03	Z	FHN	14.77	14.87	14.73	14.79	-0.02	4,014,906	14,342	13.27	16.07
2024-04-02	Z	FHN	14.86	14.935	14.645	14.80	-0.165	4,177,850	17,142	13.27	16.29
2024-04-01	Z	FHN	15.41	15.41	14.94	14.96	-0.46	7,817,960	15,782	14.84	15.53
2024-03-29	Z	FHN	15.28	15.48	15.28	15.40	0.09	0	0	14.76	15.85
2024-03-28	Z	FHN	15.28	15.48	15.28	15.40	0.09	6,015,911	16,062	14.76	15.85
2024-03-27	Z	FHN	14.85	15.34	14.76	15.32	0.54	5,404,193	20,250	14.79	15.32
2024-03-26	Z	FHN	14.95	15.00	14.69	14.79	-0.06	4,334,786	11,910	13.41	15.50
2024-03-25	Z	FHN	14.96	15.125	14.82	14.82	-0.14	6,396,943	15,435	13.28	16.44
2024-03-22	Z	FHN	15.43	15.49	14.95	14.97	-0.44	4,920,786	14,574	13.43	16.22
2024-03-21	Z	FHN	15.37	15.48	15.275	15.40	0.17	4,453,974	13,445	13.86	15.43
2024-03-20	Z	FHN	14.86	15.29	14.80	15.22	0.275	5,421,066	19,833	15.10	16.74
2024-03-19	Z	FHN	14.79	15.00	14.705	14.94	0.155	4,845,471	16,100	14.50	15.30
2024-03-18	Z	FHN	14.62	14.89	14.52	14.80	0.125	5,422,754	11,923	14.57	19.00
2024-03-15	Z	FHN	14.58	14.97	14.58	14.68	0.01	17,226,852	18,276	13.27	16.19
2024-03-14	Z	FHN	14.79	14.91	14.62	14.68	-0.02	6,570,167	14,227	14.35	16.17
2024-03-13	Z	FHN	14.87	14.935	14.78	14.87	0.12	4,390,821	13,773	14.71	15.21
2024-03-12	Z	FHN	14.78	14.86	14.63	14.75	-0.07	7,809,256	14,140	14.55	14.76
2024-03-11	Z	FHN	14.91	15.02	14.77	14.80	-0.165	8,688,078	19,548	14.67	14.84
2024-03-08	Z	FHN	15.19	15.28	14.95	14.97	-0.03	8,528,938	16,003	13.59	16.27
2024-03-07	Z	FHN	15.03	15.18	14.83	14.99	0.09	6,923,025	16,070	13.98	16.38
2024-03-06	Z	FHN	14.90	15.115	14.585	14.90	-0.05	9,823,026	21,950	13.40	16.17
2024-03-05	Z	FHN	14.30	14.98	14.28	14.94	0.62	6,933,835	16,630	13.39	16.20
2024-03-04	Z	FHN	14.25	14.60	14.13	14.33	0.30	6,837,379	19,343	13.80	14.93
2024-03-01	Z	FHN	13.98	14.095	13.815	14.02	-0.08	4,732,381	13,628	12.81	15.25
2024-02-29	Z	FHN	14.26	14.40	14.015	14.10	0.02	6,361,467	16,131	13.30	15.19
2024-02-28	Z	FHN	14.07	14.22	13.97	14.05	-0.085	5,837,727	11,201	12.63	14.93
2024-02-27	Z	FHN	13.92	14.19	13.90	14.13	0.26	6,125,831	13,046	13.75	15.41
2024-02-26	Z	FHN	14.00	14.145	13.82	13.88	-0.185	5,342,068	15,315	13.80	15.80
2024-02-23	Z	FHN	14.04	14.14	13.94	14.06	0.01	3,322,960	12,927	12.66	14.75
2024-02-22	Z	FHN	14.04	14.225	13.98	14.04	-0.015	5,467,136	15,845	13.85	14.55
2024-02-21	Z	FHN	13.95	14.08	13.85	14.05	-0.07	5,019,735	14,431	13.60	15.49
2024-02-20	Z	FHN	13.91	14.35	13.85	14.12	0.225	6,663,764	19,790	13.56	15.69
2024-02-19	Z	FHN	13.92	14.11	13.87	13.88	-0.19	0	0	13.88	15.29
2024-02-16	Z	FHN	13.92	14.11	13.87	13.88	-0.19	4,973,021	13,375	13.88	15.29
2024-02-15	Z	FHN	14.00	14.31	13.90	14.07	0.13	7,523,060	16,131	12.53	14.56
2024-02-14	Z	FHN	13.94	13.98	13.695	13.94	0.17	4,963,691	15,203	12.42	15.41
2024-02-13	Z	FHN	13.65	13.86	13.575	13.77	-0.29	8,423,991	23,803	13.58	14.50
2024-02-12	Z	FHN	13.79	14.24	13.775	14.07	0.33	7,909,821	20,423	12.50	14.30
2024-02-09	Z	FHN	13.72	13.90	13.655	13.74	-0.04	5,862,734	17,352	13.58	15.14
2024-02-08	Z	FHN	13.55	13.84	13.46	13.79	0.13	6,096,109	19,442	13.36	15.40
2024-02-07	Z	FHN	13.77	13.95	13.45	13.66	-0.155	6,488,160	21,255	13.45	13.99
2024-02-06	Z	FHN	13.83	14.185	13.75	13.81	0.01	8,794,793	26,596	13.65	15.22
2024-02-05	Z	FHN	13.76	14.01	13.71	13.82	-0.11	6,120,203	23,008	13.71	13.93