First Horizon Rg
FHN
USD
STOCK MARKET:
NYX
Open
 
...
Large gap with delayed quotes
Last quote
09/03/2025 - 17:51:13
Bid
09/03/2025 - 17:51:18
Bid
Volume 		Ask
09/03/2025 - 17:51:18
Ask
Volume
22.35
-0.05 ( -0.22% )
22.34
2,400
22.35
2,000
More information
Analysis by TheScreener
02.09.2025
Evaluation Positive  
Interest Very strong  
Sensibility Middle  

History data

Date Local exchange time Volume Price
09/03/2025 11:51 5000 22.3534
09/03/2025 11:51 610 22.3508
09/03/2025 11:51 3 22.3456
09/03/2025 11:51 100 22.355
09/03/2025 11:51 100 22.35
09/03/2025 11:51 3897 22.3499
09/03/2025 11:51 36 22.355
09/03/2025 11:51 2772 22.3499
09/03/2025 11:51 22 22.3499
09/03/2025 11:51 100 22.3499
09/03/2025 11:51 1 22.355
09/03/2025 11:51 3 22.3499
09/03/2025 11:51 3 22.3499
09/03/2025 11:51 100 22.35
09/03/2025 11:51 3 22.3499
09/03/2025 11:51 22 22.35
09/03/2025 11:51 3 22.35
09/03/2025 11:51 3 22.35
09/03/2025 11:51 2 22.35
09/03/2025 11:51 36 22.35
09/03/2025 11:51 3 22.35
09/03/2025 11:51 16 22.35
09/03/2025 11:51 61 22.35
09/03/2025 11:51 1 22.35
09/03/2025 11:51 200 22.35
09/03/2025 11:51 78 22.35
09/03/2025 11:51 50 22.35
09/03/2025 11:51 2 22.35
09/03/2025 11:51 22 22.35
09/03/2025 11:51 36 22.35
09/03/2025 11:51 100 22.35
09/03/2025 11:51 200 22.349
09/03/2025 11:51 100 22.35
09/03/2025 11:51 100 22.35
09/03/2025 11:51 5000 22.345
09/03/2025 11:51 280 22.345
09/03/2025 11:51 427 22.345
09/03/2025 11:51 142 22.345
09/03/2025 11:51 1 22.345
09/03/2025 11:51 1 22.345
09/03/2025 11:51 23 22.345
09/03/2025 11:51 10 22.345
09/03/2025 11:51 6 22.345
09/03/2025 11:50 100 22.3332
09/03/2025 11:50 100 22.3332
09/03/2025 11:50 5 22.345
09/03/2025 11:50 250 22.345
09/03/2025 11:50 3 22.3406
09/03/2025 11:50 1 22.345
09/03/2025 11:50 21 22.3417
09/03/2025 11:50 50 22.3412
09/03/2025 11:50 2 22.345
09/03/2025 11:50 3 22.3403
09/03/2025 11:50 250 22.345
09/03/2025 11:50 3 22.345
09/03/2025 11:50 100 22.3328
09/03/2025 11:50 37 22.3412
09/03/2025 11:50 2 22.345
09/03/2025 11:50 100 22.345
09/03/2025 11:50 127 22.345
09/03/2025 11:50 248 22.345
09/03/2025 11:50 121 22.345
09/03/2025 11:50 6 22.345
09/03/2025 11:50 127 22.345
09/03/2025 11:50 45 22.35
09/03/2025 11:50 100 22.355
09/03/2025 11:50 700 22.35
09/03/2025 11:50 10 22.35
09/03/2025 11:50 29 22.35
09/03/2025 11:50 771 22.35
09/03/2025 11:50 100 22.35
09/03/2025 11:50 100 22.35
09/03/2025 11:50 100 22.35
09/03/2025 11:50 1 22.35
09/03/2025 11:50 36 22.355
09/03/2025 11:50 1900 22.355
09/03/2025 11:50 100 22.3324
09/03/2025 11:49 1000 22.355
09/03/2025 11:49 4000 22.3501
09/03/2025 11:49 285 22.3524
09/03/2025 11:49 3 22.3389
09/03/2025 11:49 500 22.35
09/03/2025 11:49 109 22.35
09/03/2025 11:49 1 22.35
09/03/2025 11:49 100 22.355
09/03/2025 11:49 6 22.355
09/03/2025 11:49 100 22.3317
09/03/2025 11:49 4555 22.3499
09/03/2025 11:49 25 22.3499
09/03/2025 11:49 317 22.3499
09/03/2025 11:49 14 22.35
09/03/2025 11:49 100 22.3499
09/03/2025 11:49 25 22.35
09/03/2025 11:49 317 22.35
09/03/2025 11:49 39 22.35
09/03/2025 11:49 2 22.35
09/03/2025 11:49 200 22.35
09/03/2025 11:49 300 22.35
09/03/2025 11:49 100 22.35
09/03/2025 11:49 56 22.35
09/03/2025 11:49 84 22.35
09/03/2025 11:49 96 22.35
09/03/2025 11:49 125 22.35
09/03/2025 11:49 49 22.35
09/03/2025 11:49 3 22.3499
09/03/2025 11:49 100 22.35
09/03/2025 11:49 100 22.35
09/03/2025 11:49 3 22.35
09/03/2025 11:49 285 22.345
09/03/2025 11:49 510 22.35
09/03/2025 11:49 100 22.35
09/03/2025 11:49 60 22.345
09/03/2025 11:49 100 22.3305
09/03/2025 11:49 3 22.35
09/03/2025 11:49 100 22.34
09/03/2025 11:49 5 22.345
09/03/2025 11:49 72 22.345
09/03/2025 11:49 100 22.3305
09/03/2025 11:49 2 22.345
09/03/2025 11:49 3 22.3378
09/03/2025 11:49 5000 22.3424
09/03/2025 11:49 100 22.345
09/03/2025 11:49 100 22.345
09/03/2025 11:49 100 22.345
09/03/2025 11:49 100 22.3403
09/03/2025 11:49 5000 22.345
09/03/2025 11:49 5000 22.3451
09/03/2025 11:49 700 22.3435
09/03/2025 11:49 100 22.345
09/03/2025 11:49 18 22.345
09/03/2025 11:49 100 22.345
09/03/2025 11:49 100 22.34
09/03/2025 11:49 1168 22.3399
09/03/2025 11:49 30 22.3399
09/03/2025 11:49 43 22.3399
09/03/2025 11:49 750 22.3399
09/03/2025 11:49 6 22.3399
09/03/2025 11:49 94 22.3399
09/03/2025 11:49 3 22.3399
09/03/2025 11:49 3 22.3399
09/03/2025 11:49 1 22.345
09/03/2025 11:49 500 22.3399
09/03/2025 11:49 500 22.34
09/03/2025 11:49 30 22.34
09/03/2025 11:49 3 22.34
09/03/2025 11:49 1400 22.3399
09/03/2025 11:49 750 22.34
09/03/2025 11:49 43 22.34
09/03/2025 11:49 6 22.34
09/03/2025 11:49 3 22.3399
09/03/2025 11:49 94 22.34
09/03/2025 11:49 3 22.34
09/03/2025 11:49 6 22.34
09/03/2025 11:49 15 22.34
09/03/2025 11:49 100 22.3399
09/03/2025 11:49 100 22.34
09/03/2025 11:49 41 22.34
09/03/2025 11:49 59 22.34
09/03/2025 11:49 41 22.34
09/03/2025 11:49 38 22.34
09/03/2025 11:49 100 22.34
09/03/2025 11:49 140 22.34
09/03/2025 11:49 100 22.34
09/03/2025 11:49 900 22.3399
09/03/2025 11:49 900 22.34
09/03/2025 11:49 1400 22.34
09/03/2025 11:49 3 22.34
09/03/2025 11:49 100 22.34
09/03/2025 11:49 5000 22.3365
09/03/2025 11:49 1100 22.335
09/03/2025 11:49 10 22.335
09/03/2025 11:49 4 22.3346
09/03/2025 11:48 100 22.334
09/03/2025 11:48 100 22.34
09/03/2025 11:48 5000 22.3351
09/03/2025 11:48 8 22.335
09/03/2025 11:48 1 22.335
09/03/2025 11:48 2 22.335
09/03/2025 11:48 1 22.335
09/03/2025 11:48 14 22.34
09/03/2025 11:48 5000 22.335
09/03/2025 11:48 94 22.34
09/03/2025 11:48 6 22.34
09/03/2025 11:48 250 22.335
09/03/2025 11:48 17 22.335
09/03/2025 11:48 100 22.335
09/03/2025 11:48 5 22.33
09/03/2025 11:48 14 22.33
09/03/2025 11:48 200 22.33
09/03/2025 11:48 3 22.33
09/03/2025 11:48 2 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 3 22.33
09/03/2025 11:48 27 22.33
09/03/2025 11:48 14 22.33
09/03/2025 11:48 38 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 10 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 300 22.33
09/03/2025 11:48 140 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 37 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 1 22.33
09/03/2025 11:48 400 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 50 22.33
09/03/2025 11:48 1 22.33
09/03/2025 11:48 5000 22.325
09/03/2025 11:48 250 22.325
09/03/2025 11:48 36 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 1 22.325
09/03/2025 11:48 10 22.325
09/03/2025 11:48 100 22.33
09/03/2025 11:48 200 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 12 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 45 22.33
09/03/2025 11:48 484 22.33
09/03/2025 11:48 3 22.33
09/03/2025 11:48 300 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 5 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 7 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 50 22.33
09/03/2025 11:48 300 22.33
09/03/2025 11:48 300 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 41 22.33
09/03/2025 11:48 50 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 50 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 59 22.33
09/03/2025 11:48 100 22.33
09/03/2025 11:48 100 22.335
09/03/2025 11:48 100 22.335
09/03/2025 11:48 286 22.335
09/03/2025 11:48 100 22.335
09/03/2025 11:48 386 22.335
09/03/2025 11:48 214 22.335
09/03/2025 11:48 114 22.335
09/03/2025 11:48 100 22.335
09/03/2025 11:48 205 22.335
09/03/2025 11:48 215 22.335
09/03/2025 11:48 295 22.335
09/03/2025 11:48 285 22.335
09/03/2025 11:48 286 22.335
09/03/2025 11:48 286 22.335
09/03/2025 11:48 214 22.335
09/03/2025 11:48 214 22.335
09/03/2025 11:48 109 22.335
09/03/2025 11:48 400 22.3307
09/03/2025 11:48 100 22.335
09/03/2025 11:48 16 22.33
09/03/2025 11:48 780 22.3305
09/03/2025 11:48 6 22.335
09/03/2025 11:48 6 22.335
09/03/2025 11:48 3 22.3425
09/03/2025 11:48 6 22.335
09/03/2025 11:48 4 22.335
09/03/2025 11:48 98 22.335
09/03/2025 11:48 2 22.335
09/03/2025 11:48 100 22.335
09/03/2025 11:48 70 22.335
09/03/2025 11:48 1225 22.335
09/03/2025 11:48 4 22.34
09/03/2025 11:48 248 22.335
09/03/2025 11:48 100 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 47 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 10 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 5 22.34
09/03/2025 11:48 500 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 500 22.34
09/03/2025 11:48 300 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 1287 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 225 22.34
09/03/2025 11:48 205 22.34
09/03/2025 11:48 70 22.34
09/03/2025 11:48 400 22.34
09/03/2025 11:48 37 22.34
09/03/2025 11:48 5 22.34
09/03/2025 11:48 5 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 300 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 14 22.34
09/03/2025 11:48 2 22.34
09/03/2025 11:48 5 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 50 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 1 22.34
09/03/2025 11:48 100 22.34
09/03/2025 11:48 10 22.34
09/03/2025 11:48 18 22.3427
09/03/2025 11:48 2 22.345
09/03/2025 11:48 100 22.345
09/03/2025 11:48 87 22.345
09/03/2025 11:48 100 22.345
09/03/2025 11:48 100 22.345
09/03/2025 11:48 100 22.345
09/03/2025 11:48 100 22.345
09/03/2025 11:48 100 22.345
09/03/2025 11:48 100 22.345
09/03/2025 11:48 100 22.345
09/03/2025 11:48 14 22.345
09/03/2025 11:48 2 22.345
09/03/2025 11:48 3 22.345
09/03/2025 11:48 3 22.3442
09/03/2025 11:48 400 22.35
09/03/2025 11:48 100 22.35
09/03/2025 11:48 1 22.35
09/03/2025 11:48 15 22.345
09/03/2025 11:48 100 22.3344
09/03/2025 11:48 100 22.3262
09/03/2025 11:48 2 22.345
09/03/2025 11:47 100 22.3333
09/03/2025 11:47 2 22.345
09/03/2025 11:47 780 22.3489
09/03/2025 11:47 404 22.345
09/03/2025 11:47 3 22.3439
09/03/2025 11:47 21 22.3331
09/03/2025 11:47 13 22.345
09/03/2025 11:47 2 22.345
09/03/2025 11:47 100 22.345
09/03/2025 11:47 11 22.3402
09/03/2025 11:47 52 22.3436
09/03/2025 11:47 17 22.3408
09/03/2025 11:47 5 22.34
09/03/2025 11:47 6 22.34
09/03/2025 11:47 83 22.34
09/03/2025 11:47 6 22.34
09/03/2025 11:47 217 22.3451
09/03/2025 11:47 3 22.345
09/03/2025 11:47 1 22.345
09/03/2025 11:47 50 22.3409
09/03/2025 11:47 8 22.346
09/03/2025 11:47 200 22.345
09/03/2025 11:47 2 22.3403
09/03/2025 11:47 1 22.3455
09/03/2025 11:47 18 22.3408
09/03/2025 11:47 51 22.333
09/03/2025 11:47 100 22.3246
09/03/2025 11:47 20 22.345
09/03/2025 11:47 140 22.3451
09/03/2025 11:47 2 22.35
09/03/2025 11:47 8 22.3429
09/03/2025 11:47 1 22.345
09/03/2025 11:47 2 22.345
09/03/2025 11:47 11 22.345
09/03/2025 11:47 2 22.345
09/03/2025 11:47 100 22.345
09/03/2025 11:47 5000 22.345
09/03/2025 11:46 1 22.3451
09/03/2025 11:46 100 22.35
09/03/2025 11:46 50 22.35
09/03/2025 11:46 1 22.345
09/03/2025 11:46 30 22.345
09/03/2025 11:46 7 22.3402
09/03/2025 11:46 248 22.345
09/03/2025 11:46 46 22.343
09/03/2025 11:46 100 22.324
09/03/2025 11:46 13 22.3465
09/03/2025 11:46 3 22.3422
09/03/2025 11:46 1 22.345
09/03/2025 11:46 100 22.324
09/03/2025 11:46 50 22.3294
09/03/2025 11:46 2 22.345
09/03/2025 11:46 7 22.345
09/03/2025 11:46 2 22.345
09/03/2025 11:46 100 22.345
09/03/2025 11:46 100 22.345
09/03/2025 11:46 100 22.345
09/03/2025 11:46 5000 22.3419
09/03/2025 11:46 100 22.345
09/03/2025 11:46 100 22.345
09/03/2025 11:46 5000 22.345
09/03/2025 11:46 21 22.345
09/03/2025 11:46 100 22.345
09/03/2025 11:46 5000 22.3432
09/03/2025 11:46 100 22.3482
09/03/2025 11:46 100 22.345