U.S. markets closed

First Horizon Corporation (FHN)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
14.27-0.12 (-0.83%)
Al cierre: 04:00PM EDT
14.16 -0.11 (-0.81%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202414.3014.3314.0914.2714.275,804,000
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
29 feb 202414.2614.4014.0214.1013.816,362,400
28 feb 202414.0714.2213.9714.0513.765,837,700
27 feb 202413.9214.1913.9014.1313.846,125,800
26 feb 202414.0014.1513.8213.8813.605,342,300
23 feb 202414.0414.1413.9414.0613.773,323,000
22 feb 202414.0414.2313.9814.0413.755,467,100
21 feb 202413.9514.0813.8514.0513.765,019,900
20 feb 202413.9114.3513.8514.1213.836,663,800
16 feb 202413.9214.1113.8713.8813.604,973,000
15 feb 202414.0014.3113.9014.0713.787,523,100
14 feb 202413.9413.9813.7013.9413.664,963,700
13 feb 202413.6513.8613.5813.7713.498,424,400
12 feb 202413.7914.2413.7814.0713.787,909,800
09 feb 202413.7213.9013.6613.7413.465,862,500
08 feb 202413.5513.8413.4613.7913.516,096,100
07 feb 202413.7713.9513.4513.6613.386,488,200
06 feb 202413.8314.1913.7513.8113.538,795,200
05 feb 202413.7614.0113.7113.8213.546,120,100
02 feb 202413.7114.0813.6813.9313.6510,817,300
01 feb 202414.3014.3413.5513.9013.6213,969,000
31 ene 202414.2314.7214.1414.2413.9512,835,700
30 ene 202414.8714.9114.7314.8114.514,687,000
29 ene 202414.6714.8814.5514.8814.585,711,200
26 ene 202414.7614.9414.5914.6614.364,861,100
*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...