First Horizon Corporation (FHN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 16.94 | 17.18 | 16.90 | 17.13 | 17.13 | 5,205,706 |
| 25 jul 2024 | 16.41 | 17.12 | 16.36 | 16.85 | 16.85 | 7,310,400 |
| 24 jul 2024 | 16.50 | 16.72 | 16.35 | 16.36 | 16.36 | 5,626,900 |
| 23 jul 2024 | 16.34 | 16.70 | 16.32 | 16.54 | 16.54 | 5,676,400 |
| 22 jul 2024 | 16.26 | 16.52 | 16.13 | 16.46 | 16.46 | 6,761,100 |
| 19 jul 2024 | 16.19 | 16.56 | 16.07 | 16.42 | 16.42 | 7,819,000 |
| 18 jul 2024 | 16.00 | 16.57 | 15.81 | 16.20 | 16.20 | 11,513,400 |
| 17 jul 2024 | 16.50 | 17.05 | 16.34 | 16.44 | 16.44 | 19,287,300 |
| 16 jul 2024 | 16.96 | 17.46 | 16.93 | 17.45 | 17.45 | 8,853,600 |
| 15 jul 2024 | 16.91 | 17.12 | 16.79 | 16.91 | 16.91 | 7,168,000 |
| 12 jul 2024 | 16.62 | 16.70 | 16.45 | 16.57 | 16.57 | 6,279,300 |
| 11 jul 2024 | 15.94 | 16.59 | 15.84 | 16.56 | 16.56 | 9,535,600 |
| 10 jul 2024 | 15.49 | 15.71 | 15.48 | 15.70 | 15.70 | 4,845,000 |
| 09 jul 2024 | 15.11 | 15.58 | 15.11 | 15.51 | 15.51 | 5,254,400 |
| 08 jul 2024 | 15.32 | 15.42 | 15.07 | 15.11 | 15.11 | 5,762,300 |
| 05 jul 2024 | 15.51 | 15.51 | 15.21 | 15.24 | 15.24 | 6,661,700 |
| 03 jul 2024 | 15.90 | 15.90 | 15.52 | 15.52 | 15.52 | 4,564,300 |
| 02 jul 2024 | 15.62 | 15.83 | 15.58 | 15.81 | 15.81 | 5,752,000 |
| 01 jul 2024 | 15.87 | 16.06 | 15.68 | 15.71 | 15.71 | 10,564,100 |
| 28 jun 2024 | 15.00 | 15.81 | 14.97 | 15.77 | 15.77 | 16,368,900 |
| 27 jun 2024 | 14.75 | 14.89 | 14.65 | 14.80 | 14.80 | 4,442,600 |
| 26 jun 2024 | 14.84 | 14.88 | 14.70 | 14.77 | 14.77 | 3,643,200 |
| 25 jun 2024 | 14.97 | 15.07 | 14.79 | 14.92 | 14.92 | 5,278,100 |
| 24 jun 2024 | 14.83 | 15.14 | 14.70 | 15.01 | 15.01 | 6,645,400 |
| 21 jun 2024 | 14.54 | 14.73 | 14.47 | 14.67 | 14.67 | 11,075,400 |
| 20 jun 2024 | 14.44 | 14.67 | 14.39 | 14.61 | 14.61 | 5,578,700 |
| 18 jun 2024 | 14.41 | 14.53 | 14.30 | 14.45 | 14.45 | 5,615,700 |
| 17 jun 2024 | 14.22 | 14.47 | 14.11 | 14.46 | 14.46 | 6,299,900 |
| 14 jun 2024 | 14.30 | 14.33 | 14.09 | 14.27 | 14.27 | 6,163,600 |
| 13 jun 2024 | 14.87 | 14.93 | 14.54 | 14.54 | 14.54 | 9,117,100 |
| 12 jun 2024 | 15.13 | 15.28 | 14.89 | 15.00 | 15.00 | 8,620,600 |
| 11 jun 2024 | 14.82 | 14.92 | 14.69 | 14.83 | 14.83 | 7,543,400 |
| 10 jun 2024 | 15.02 | 15.09 | 14.57 | 14.97 | 14.97 | 10,594,400 |
| 07 jun 2024 | 15.11 | 15.28 | 15.06 | 15.24 | 15.24 | 5,389,000 |
| 06 jun 2024 | 15.42 | 15.45 | 15.04 | 15.20 | 15.20 | 12,341,000 |
| 05 jun 2024 | 15.43 | 15.50 | 15.18 | 15.36 | 15.36 | 5,751,100 |
| 04 jun 2024 | 15.61 | 15.66 | 15.33 | 15.37 | 15.37 | 6,219,300 |
| 03 jun 2024 | 15.91 | 16.00 | 15.59 | 15.71 | 15.71 | 5,208,200 |
| 31 may 2024 | 15.74 | 15.89 | 15.68 | 15.84 | 15.84 | 4,797,600 |
| 30 may 2024 | 15.78 | 15.83 | 15.58 | 15.68 | 15.68 | 2,838,000 |
| 29 may 2024 | 15.40 | 15.61 | 15.32 | 15.57 | 15.57 | 8,555,200 |
| 28 may 2024 | 15.78 | 15.91 | 15.56 | 15.68 | 15.68 | 3,704,600 |
| 24 may 2024 | 15.74 | 15.86 | 15.73 | 15.81 | 15.81 | 1,682,400 |
| 23 may 2024 | 16.13 | 16.13 | 15.61 | 15.70 | 15.70 | 3,730,900 |
| 22 may 2024 | 16.25 | 16.28 | 15.88 | 16.00 | 16.00 | 3,035,100 |
| 21 may 2024 | 16.00 | 16.26 | 15.99 | 16.25 | 16.25 | 3,941,800 |
| 20 may 2024 | 16.04 | 16.21 | 15.93 | 15.97 | 15.97 | 4,522,600 |
| 17 may 2024 | 15.97 | 16.07 | 15.90 | 16.01 | 16.01 | 3,472,500 |
| 16 may 2024 | 15.95 | 16.09 | 15.90 | 15.91 | 15.91 | 2,930,700 |
| 15 may 2024 | 16.06 | 16.15 | 15.95 | 15.98 | 15.98 | 4,480,000 |
| 14 may 2024 | 15.95 | 15.96 | 15.75 | 15.95 | 15.95 | 6,034,400 |
| 13 may 2024 | 15.90 | 16.06 | 15.76 | 15.79 | 15.79 | 6,181,100 |
| 10 may 2024 | 15.90 | 15.94 | 15.75 | 15.79 | 15.79 | 4,961,900 |
| 09 may 2024 | 15.83 | 15.94 | 15.77 | 15.88 | 15.88 | 6,140,000 |
| 08 may 2024 | 15.61 | 15.85 | 15.54 | 15.84 | 15.84 | 6,546,100 |
| 07 may 2024 | 15.87 | 15.93 | 15.67 | 15.67 | 15.67 | 5,280,200 |
| 06 may 2024 | 15.98 | 16.01 | 15.70 | 15.70 | 15.70 | 8,600,900 |
| 03 may 2024 | 15.85 | 15.96 | 15.60 | 15.80 | 15.80 | 11,332,100 |
| 02 may 2024 | 15.24 | 15.70 | 15.07 | 15.67 | 15.67 | 14,244,400 |
| 01 may 2024 | 14.97 | 15.33 | 14.94 | 15.06 | 15.06 | 7,892,400 |
| 30 abr 2024 | 14.77 | 15.23 | 14.76 | 14.92 | 14.92 | 9,231,100 |
| 29 abr 2024 | 14.88 | 15.03 | 14.84 | 14.84 | 14.84 | 7,339,800 |
| 26 abr 2024 | 14.80 | 14.94 | 14.76 | 14.81 | 14.81 | 4,092,600 |
| 25 abr 2024 | 14.89 | 14.97 | 14.72 | 14.80 | 14.80 | 6,360,700 |
| 24 abr 2024 | 14.73 | 14.96 | 14.70 | 14.93 | 14.93 | 3,939,800 |
| 23 abr 2024 | 14.89 | 15.05 | 14.86 | 14.88 | 14.88 | 4,995,400 |
| 22 abr 2024 | 14.61 | 14.98 | 14.60 | 14.91 | 14.91 | 4,485,800 |
| 19 abr 2024 | 14.21 | 14.64 | 14.21 | 14.63 | 14.63 | 5,108,300 |
| 18 abr 2024 | 14.25 | 14.45 | 14.14 | 14.28 | 14.28 | 5,732,100 |
| 17 abr 2024 | 14.28 | 14.62 | 13.93 | 14.17 | 14.17 | 8,754,700 |
| 16 abr 2024 | 13.88 | 13.96 | 13.72 | 13.91 | 13.91 | 5,915,100 |
| 15 abr 2024 | 14.30 | 14.48 | 13.86 | 14.03 | 14.03 | 7,692,000 |
| 12 abr 2024 | 14.22 | 14.45 | 14.14 | 14.20 | 14.20 | 4,648,000 |
| 11 abr 2024 | 14.60 | 14.60 | 14.18 | 14.46 | 14.46 | 4,271,900 |
| 10 abr 2024 | 14.76 | 14.87 | 14.45 | 14.53 | 14.53 | 6,289,200 |
| 09 abr 2024 | 15.35 | 15.44 | 14.98 | 15.03 | 15.03 | 5,873,200 |
| 08 abr 2024 | 14.92 | 15.17 | 14.87 | 15.15 | 15.15 | 4,326,000 |
| 05 abr 2024 | 14.87 | 14.93 | 14.69 | 14.82 | 14.82 | 3,687,900 |
| 04 abr 2024 | 15.01 | 15.10 | 14.69 | 14.73 | 14.73 | 4,066,200 |
| 03 abr 2024 | 14.77 | 14.87 | 14.73 | 14.79 | 14.79 | 4,014,900 |
| 02 abr 2024 | 14.86 | 14.94 | 14.65 | 14.80 | 14.80 | 4,177,800 |
| 01 abr 2024 | 15.41 | 15.41 | 14.94 | 14.96 | 14.96 | 7,818,000 |
| 28 mar 2024 | 15.28 | 15.48 | 15.28 | 15.40 | 15.40 | 6,015,900 |
| 27 mar 2024 | 14.85 | 15.34 | 14.76 | 15.32 | 15.32 | 5,404,200 |
| 26 mar 2024 | 14.95 | 15.00 | 14.69 | 14.79 | 14.79 | 4,334,800 |
| 25 mar 2024 | 14.96 | 15.13 | 14.82 | 14.82 | 14.82 | 6,396,900 |
| 22 mar 2024 | 15.43 | 15.49 | 14.95 | 14.97 | 14.97 | 4,920,800 |
| 21 mar 2024 | 15.37 | 15.48 | 15.28 | 15.40 | 15.40 | 4,454,000 |
| 20 mar 2024 | 14.86 | 15.29 | 14.80 | 15.22 | 15.22 | 5,421,100 |
| 19 mar 2024 | 14.79 | 15.00 | 14.71 | 14.94 | 14.94 | 4,845,500 |
| 18 mar 2024 | 14.62 | 14.89 | 14.52 | 14.80 | 14.80 | 5,422,700 |
| 15 mar 2024 | 14.58 | 14.97 | 14.58 | 14.68 | 14.68 | 17,226,800 |
| 14 mar 2024 | 14.79 | 14.91 | 14.62 | 14.68 | 14.68 | 6,570,100 |
| 13 mar 2024 | 14.87 | 14.94 | 14.78 | 14.87 | 14.87 | 4,390,800 |
| 12 mar 2024 | 14.78 | 14.86 | 14.63 | 14.75 | 14.75 | 7,809,300 |
| 11 mar 2024 | 14.91 | 15.02 | 14.77 | 14.80 | 14.80 | 8,689,800 |
| 08 mar 2024 | 15.19 | 15.28 | 14.95 | 14.97 | 14.97 | 8,528,900 |
| 07 mar 2024 | 15.03 | 15.18 | 14.83 | 14.99 | 14.99 | 6,923,100 |
| 06 mar 2024 | 14.90 | 15.12 | 14.59 | 14.90 | 14.90 | 9,823,000 |
| 05 mar 2024 | 14.30 | 14.98 | 14.28 | 14.94 | 14.94 | 6,933,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.