U.S. markets open in 1 hour 56 minutes

First Horizon Corporation (FHN)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
16.46+0.04 (+0.24%)
Al cierre: 04:00PM EDT
16.60 +0.14 (+0.85%)
Fuera de horario: 05:49PM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 jul 202416.2616.5216.1316.4616.466,761,100
19 jul 202416.1916.5616.0716.4216.427,819,000
18 jul 202416.0016.5715.8116.2016.2011,513,400
17 jul 202416.5017.0516.3416.4416.4419,287,300
16 jul 202416.9617.4616.9317.4517.458,853,600
15 jul 202416.9117.1216.7916.9116.917,168,000
12 jul 202416.6216.7016.4516.5716.576,279,300
11 jul 202415.9416.5915.8416.5616.569,535,600
10 jul 202415.4915.7115.4815.7015.704,845,000
09 jul 202415.1115.5815.1115.5115.515,254,400
08 jul 202415.3215.4215.0715.1115.115,762,300
05 jul 202415.5115.5115.2115.2415.246,661,700
03 jul 202415.9015.9015.5215.5215.524,564,300
02 jul 202415.6215.8315.5815.8115.815,752,000
01 jul 202415.8716.0615.6815.7115.7110,564,100
28 jun 202415.0015.8114.9715.7715.7716,368,900
27 jun 202414.7514.8914.6514.8014.804,442,600
26 jun 202414.8414.8814.7014.7714.773,643,200
25 jun 202414.9715.0714.7914.9214.925,278,100
24 jun 202414.8315.1414.7015.0115.016,645,400
21 jun 202414.5414.7314.4714.6714.6711,075,400
20 jun 202414.4414.6714.3914.6114.615,578,700
18 jun 202414.4114.5314.3014.4514.455,615,700
17 jun 202414.2214.4714.1114.4614.466,299,900
14 jun 202414.3014.3314.0914.2714.276,163,600
14 jun 20240.15 Dividendo
13 jun 202414.8714.9314.5414.5414.399,117,100
12 jun 202415.1315.2814.8915.0014.858,620,600
11 jun 202414.8214.9214.6914.8314.687,543,400
10 jun 202415.0215.0914.5714.9714.8210,594,400
07 jun 202415.1115.2815.0615.2415.085,389,000
06 jun 202415.4215.4515.0415.2015.0412,341,000
05 jun 202415.4315.5015.1815.3615.205,751,100
04 jun 202415.6115.6615.3315.3715.216,219,300
03 jun 202415.9116.0015.5915.7115.555,208,200
31 may 202415.7415.8915.6815.8415.684,797,600
30 may 202415.7815.8315.5815.6815.522,838,000
29 may 202415.4015.6115.3215.5715.418,555,200
28 may 202415.7815.9115.5615.6815.523,704,600
24 may 202415.7415.8615.7315.8115.651,682,400
23 may 202416.1316.1315.6115.7015.543,730,900
22 may 202416.2516.2815.8816.0015.833,035,100
21 may 202416.0016.2615.9916.2516.083,941,800
20 may 202416.0416.2115.9315.9715.814,522,600
17 may 202415.9716.0715.9016.0115.843,472,500
16 may 202415.9516.0915.9015.9115.752,930,700
15 may 202416.0616.1515.9515.9815.824,480,000
14 may 202415.9515.9615.7515.9515.796,034,400
13 may 202415.9016.0615.7615.7915.636,181,100
10 may 202415.9015.9415.7515.7915.634,961,900
09 may 202415.8315.9415.7715.8815.726,140,000
08 may 202415.6115.8515.5415.8415.686,546,100
07 may 202415.8715.9315.6715.6715.515,280,200
06 may 202415.9816.0115.7015.7015.548,600,900
03 may 202415.8515.9615.6015.8015.6411,332,100
02 may 202415.2415.7015.0715.6715.5114,244,400
01 may 202414.9715.3314.9415.0614.907,892,400
30 abr 202414.7715.2314.7614.9214.779,231,100
29 abr 202414.8815.0314.8414.8414.697,339,800
26 abr 202414.8014.9414.7614.8114.664,092,600
25 abr 202414.8914.9714.7214.8014.656,360,700
24 abr 202414.7314.9614.7014.9314.783,939,800
23 abr 202414.8915.0514.8614.8814.734,995,400
22 abr 202414.6114.9814.6014.9114.764,485,800
19 abr 202414.2114.6414.2114.6314.485,108,300
18 abr 202414.2514.4514.1414.2814.135,732,100
17 abr 202414.2814.6213.9314.1714.028,754,700
16 abr 202413.8813.9613.7213.9113.775,915,100
15 abr 202414.3014.4813.8614.0313.897,692,000
12 abr 202414.2214.4514.1414.2014.054,648,000
11 abr 202414.6014.6014.1814.4614.314,271,900
10 abr 202414.7614.8714.4514.5314.386,289,200
09 abr 202415.3515.4414.9815.0314.875,873,200
08 abr 202414.9215.1714.8715.1514.994,326,000
05 abr 202414.8714.9314.6914.8214.673,687,900
04 abr 202415.0115.1014.6914.7314.584,066,200
03 abr 202414.7714.8714.7314.7914.644,014,900
02 abr 202414.8614.9414.6514.8014.654,177,800
01 abr 202415.4115.4114.9414.9614.817,818,000
28 mar 202415.2815.4815.2815.4015.246,015,900
27 mar 202414.8515.3414.7615.3215.165,404,200
26 mar 202414.9515.0014.6914.7914.644,334,800
25 mar 202414.9615.1314.8214.8214.676,396,900
22 mar 202415.4315.4914.9514.9714.824,920,800
21 mar 202415.3715.4815.2815.4015.244,454,000
20 mar 202414.8615.2914.8015.2215.065,421,100
19 mar 202414.7915.0014.7114.9414.794,845,500
18 mar 202414.6214.8914.5214.8014.655,422,700
15 mar 202414.5814.9714.5814.6814.5317,226,800
14 mar 202414.7914.9114.6214.6814.536,570,100
14 mar 20240.15 Dividendo
13 mar 202414.8714.9414.7814.8714.574,390,800
12 mar 202414.7814.8614.6314.7514.457,809,300
11 mar 202414.9115.0214.7714.8014.508,689,800
08 mar 202415.1915.2814.9514.9714.678,528,900
07 mar 202415.0315.1814.8314.9914.696,923,100
06 mar 202414.9015.1214.5914.9014.609,823,000
05 mar 202414.3014.9814.2814.9414.646,933,700
04 mar 202414.2514.6014.1314.3314.046,837,400
01 mar 202413.9614.1013.8114.0413.754,732,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...