U.S. markets close in 5 hours 28 minutes

First Horizon Corporation (FHN)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
15.58+0.01 (+0.06%)
A partir del 10:32AM EDT. Mercado abierto.
Periodo de tiempo:
07 oct 2023 - 07 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 oct 202415.5615.7615.5615.5815.58514,925
04 oct 202415.6015.7915.4115.5715.575,191,800
03 oct 202414.9715.3514.9415.1815.185,873,700
02 oct 202414.8415.1314.8315.0615.067,374,100
01 oct 202415.4515.4614.9014.9214.925,783,100
30 sept 202415.5215.7915.4315.5315.535,047,500
27 sept 202415.5015.5315.3015.5115.5110,649,800
26 sept 202415.3915.4715.2615.3915.393,778,800
25 sept 202415.2815.3715.1715.2615.267,894,000
24 sept 202415.3815.6615.2715.2815.287,115,000
23 sept 202415.9715.9715.6015.6715.675,329,800
20 sept 202416.1416.1515.8515.9715.9715,273,900
19 sept 202416.0716.2915.9516.1616.169,772,600
18 sept 202415.7915.9915.5915.7615.769,251,000
17 sept 202415.9816.0915.7115.7815.787,671,300
16 sept 202415.8515.9615.7515.8015.804,413,400
13 sept 202415.4415.8315.4415.8115.814,159,900
13 sept 20240.15 Dividendo
12 sept 202415.3515.5315.2715.5015.354,173,200
11 sept 202415.2415.2814.9015.2515.106,459,700
10 sept 202415.7115.7115.1115.4815.335,698,100
09 sept 202415.4415.8615.3315.7115.565,422,500
06 sept 202415.7915.8915.3015.3415.194,735,000
05 sept 202416.1016.1015.5715.7315.586,584,800
04 sept 202416.2216.3415.8715.9715.824,224,500
03 sept 202416.3316.6016.2616.3316.173,521,200
30 ago 202416.5316.6216.3616.5916.432,833,700
29 ago 202416.5116.6216.3216.4716.315,019,800
28 ago 202416.1816.4916.0716.4216.263,266,800
27 ago 202416.3416.3816.1816.2316.073,418,200
26 ago 202416.7416.7616.3916.4216.263,121,700
23 ago 202416.0016.7016.0016.6116.455,025,900
22 ago 202415.7815.9915.7415.8915.742,391,500
21 ago 202415.9015.9015.6915.8215.673,333,400
20 ago 202415.8715.9315.7615.8115.662,559,300
19 ago 202415.7816.0015.7815.9415.792,578,700
16 ago 202415.5315.8515.5315.8015.656,138,400
15 ago 202415.5115.7715.5015.5715.423,694,100
14 ago 202415.1815.2315.0515.2015.053,264,500
13 ago 202415.1615.1614.8915.1014.954,050,600
12 ago 202415.4215.7814.9715.0314.885,374,600
09 ago 202414.9315.0414.8814.9814.842,407,600
08 ago 202414.8515.0014.7214.9514.813,674,700
07 ago 202415.0015.1614.6014.6314.494,338,100
06 ago 202414.7114.9314.5914.7114.575,743,800
05 ago 202414.7014.9514.3414.7014.569,734,300
02 ago 202415.5115.5515.0315.3315.186,313,300
01 ago 202416.6916.7715.8615.9515.806,526,400
31 jul 202416.9416.9916.6816.7316.574,072,300
30 jul 202416.9017.0416.7916.8316.674,417,500
29 jul 202417.2017.2116.7616.8316.674,294,000
26 jul 202416.9417.1816.8917.1316.965,205,700
25 jul 202416.4117.1216.3616.8516.697,310,400
24 jul 202416.5016.7216.3516.3616.205,626,900
23 jul 202416.3416.7016.3216.5416.385,676,400
22 jul 202416.2616.5216.1316.4616.306,761,100
19 jul 202416.1916.5616.0716.4216.267,819,000
18 jul 202416.0016.5715.8116.2016.0411,513,400
17 jul 202416.5017.0516.3416.4416.2819,287,300
16 jul 202416.9617.4616.9317.4517.288,853,600
15 jul 202416.9117.1216.7916.9116.757,168,000
12 jul 202416.6216.7016.4516.5716.416,279,300
11 jul 202415.9416.5915.8416.5616.409,535,600
10 jul 202415.4915.7115.4815.7015.554,845,000
09 jul 202415.1115.5815.1115.5115.365,254,400
08 jul 202415.3215.4215.0715.1114.965,762,300
05 jul 202415.5115.5115.2115.2415.096,661,700
03 jul 202415.9015.9015.5215.5215.374,564,300
02 jul 202415.6215.8315.5815.8115.665,752,000
01 jul 202415.8716.0615.6815.7115.5610,564,100
28 jun 202415.0015.8114.9715.7715.6216,368,900
27 jun 202414.7514.8914.6514.8014.664,442,600
26 jun 202414.8414.8814.7014.7714.633,643,200
25 jun 202414.9715.0714.7914.9214.785,278,100
24 jun 202414.8315.1414.7015.0114.866,645,400
21 jun 202414.5414.7314.4714.6714.5311,075,400
20 jun 202414.4414.6714.3914.6114.475,578,700
18 jun 202414.4114.5314.3014.4514.315,615,700
17 jun 202414.2214.4714.1114.4614.326,299,900
14 jun 202414.3014.3314.0914.2714.136,163,600
14 jun 20240.15 Dividendo
13 jun 202414.8714.9314.5414.5414.259,117,100
12 jun 202415.1315.2814.8915.0014.708,620,600
11 jun 202414.8214.9214.6914.8314.537,543,400
10 jun 202415.0215.0914.5714.9714.6710,594,400
07 jun 202415.1115.2815.0615.2414.945,389,000
06 jun 202415.4215.4515.0415.2014.9012,341,000
05 jun 202415.4315.5015.1815.3615.055,751,100
04 jun 202415.6115.6615.3315.3715.066,219,300
03 jun 202415.9116.0015.5915.7115.405,208,200
31 may 202415.7415.8915.6815.8415.524,797,600
30 may 202415.7815.8315.5815.6815.372,838,000
29 may 202415.4015.6115.3215.5715.268,555,200
28 may 202415.7815.9115.5615.6815.373,704,600
24 may 202415.7415.8615.7315.8115.501,682,400
23 may 202416.1316.1315.6115.7015.393,730,900
22 may 202416.2516.2815.8816.0015.683,035,100
21 may 202416.0016.2615.9916.2515.933,941,800
20 may 202416.0416.2115.9315.9715.654,522,600
17 may 202415.9716.0715.9016.0115.693,472,500
*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...