First Horizon Corporation (FHN)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

13.34

+0.55

(+4.30%)

Al cierre: 04:00PM EST

13.02

-0.32

(-2.40%)

Fuera de horario:

06:47PM EST

Periodo de tiempo:

02 dic 2022 - 02 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2023	12.83	13.36	12.71	13.34	13.34	9,339,300
30 nov 2023	12.72	12.94	12.40	12.79	12.79	54,786,000
29 nov 2023	12.25	12.81	12.20	12.65	12.65	14,559,000
28 nov 2023	12.02	12.15	11.87	12.14	12.14	6,812,600
27 nov 2023	12.01	12.16	11.90	12.07	12.07	8,562,700
24 nov 2023	12.11	12.20	11.97	12.15	12.15	3,207,500
22 nov 2023	12.25	12.30	12.01	12.15	12.15	5,225,600
21 nov 2023	12.20	12.23	12.03	12.09	12.09	6,700,600
20 nov 2023	12.26	12.37	12.19	12.31	12.31	6,320,800
17 nov 2023	12.33	12.42	12.14	12.35	12.35	5,767,700
16 nov 2023	12.45	12.59	12.05	12.16	12.16	9,328,100
15 nov 2023	12.33	12.59	12.18	12.50	12.50	11,074,200
14 nov 2023	11.86	12.56	11.86	12.33	12.33	11,541,400
13 nov 2023	11.23	11.49	11.12	11.47	11.47	6,028,600
10 nov 2023	11.17	11.33	10.96	11.29	11.29	4,363,300
09 nov 2023	11.33	11.43	11.08	11.11	11.11	5,801,900
08 nov 2023	11.51	11.52	11.30	11.34	11.34	4,316,400
07 nov 2023	11.49	11.62	11.39	11.49	11.49	2,799,900
06 nov 2023	11.88	11.96	11.50	11.59	11.59	4,929,600
03 nov 2023	11.91	12.05	11.67	11.86	11.86	9,868,900
02 nov 2023	10.95	11.50	10.89	11.43	11.43	7,010,800
01 nov 2023	10.73	10.80	10.55	10.78	10.78	7,145,500
31 oct 2023	10.69	10.93	10.61	10.75	10.75	5,690,600
30 oct 2023	10.62	10.71	10.50	10.69	10.69	4,098,500
27 oct 2023	10.63	10.77	10.44	10.52	10.52	6,345,500
26 oct 2023	10.40	10.79	10.34	10.68	10.68	5,392,300
25 oct 2023	10.42	10.53	10.16	10.39	10.39	9,270,100
24 oct 2023	10.63	10.75	10.37	10.51	10.51	5,846,400
23 oct 2023	10.49	10.71	10.42	10.56	10.56	7,059,500
20 oct 2023	10.99	11.22	10.55	10.57	10.57	9,818,800
19 oct 2023	11.08	11.47	11.00	11.19	11.19	10,329,200
18 oct 2023	10.79	11.49	10.57	11.07	11.07	16,306,500
17 oct 2023	10.54	10.98	10.54	10.87	10.87	9,213,300
16 oct 2023	10.50	10.69	10.41	10.61	10.61	7,187,500
13 oct 2023	10.63	10.74	10.36	10.37	10.37	6,047,200
12 oct 2023	10.63	10.66	10.40	10.48	10.48	6,111,700
11 oct 2023	10.67	10.80	10.45	10.61	10.61	5,099,500
10 oct 2023	10.50	10.83	10.45	10.62	10.62	8,954,600
09 oct 2023	10.30	10.48	10.26	10.37	10.37	5,151,500
06 oct 2023	10.35	10.48	10.08	10.36	10.36	10,570,800
05 oct 2023	10.40	10.58	10.37	10.48	10.48	6,324,300
04 oct 2023	10.20	10.59	10.20	10.53	10.53	7,332,800
03 oct 2023	10.58	10.62	10.26	10.37	10.37	9,219,500
02 oct 2023	10.93	11.01	10.43	10.64	10.64	13,517,800
29 sept 2023	11.04	11.26	11.00	11.02	11.02	5,200,500
28 sept 2023	10.95	11.16	10.85	10.99	10.99	5,915,100
27 sept 2023	11.13	11.17	10.91	10.99	10.99	5,742,100
26 sept 2023	11.01	11.31	11.00	11.06	11.06	4,055,800
25 sept 2023	11.06	11.21	11.01	11.20	11.20	3,435,600
22 sept 2023	11.18	11.22	10.96	11.11	11.11	4,850,200
21 sept 2023	11.10	11.32	10.96	11.14	11.14	5,168,300
20 sept 2023	11.37	11.51	11.18	11.23	11.23	5,374,100
19 sept 2023	11.33	11.43	11.17	11.25	11.25	4,406,300
18 sept 2023	11.40	11.41	11.21	11.23	11.23	6,263,800
15 sept 2023	11.45	11.58	11.36	11.45	11.45	16,330,200
14 sept 2023	11.49	11.67	11.45	11.62	11.62	7,322,400
14 sept 2023	0.15 Dividendo
13 sept 2023	11.80	11.80	11.41	11.48	11.33	8,743,500
12 sept 2023	11.72	11.92	11.54	11.68	11.53	9,105,500
11 sept 2023	11.92	12.04	11.73	11.78	11.63	7,195,000
08 sept 2023	11.70	11.90	11.55	11.83	11.68	6,240,800
07 sept 2023	11.90	12.05	11.66	11.70	11.55	10,951,100
06 sept 2023	12.44	12.48	11.88	11.98	11.82	5,718,400
05 sept 2023	12.67	12.77	12.43	12.49	12.33	4,666,500
01 sept 2023	12.69	12.86	12.66	12.75	12.58	3,725,500
31 ago 2023	12.50	12.68	12.44	12.55	12.39	5,958,400
30 ago 2023	12.39	12.53	12.35	12.46	12.30	3,681,800
29 ago 2023	12.44	12.54	12.22	12.45	12.29	3,581,300
28 ago 2023	12.29	12.49	12.15	12.35	12.19	3,372,800
25 ago 2023	12.42	12.45	12.16	12.22	12.06	5,267,600
24 ago 2023	12.23	12.53	12.23	12.38	12.22	3,750,100
23 ago 2023	12.24	12.41	12.12	12.32	12.16	4,823,200
22 ago 2023	12.69	12.71	12.17	12.20	12.04	7,027,400
21 ago 2023	12.79	12.80	12.55	12.72	12.55	3,609,600
18 ago 2023	12.57	12.81	12.47	12.74	12.57	4,832,200
17 ago 2023	12.94	12.95	12.70	12.74	12.57	3,570,900
16 ago 2023	12.82	13.00	12.76	12.85	12.68	4,456,600
15 ago 2023	13.07	13.09	12.82	12.83	12.66	5,265,800
14 ago 2023	13.45	13.45	13.24	13.26	13.09	3,572,500
11 ago 2023	13.35	13.65	13.35	13.59	13.41	6,870,900
10 ago 2023	13.50	13.63	13.30	13.45	13.27	7,649,800
09 ago 2023	13.61	13.80	13.30	13.37	13.20	8,402,300
08 ago 2023	13.37	13.79	13.07	13.74	13.56	8,002,100
07 ago 2023	13.48	13.82	13.43	13.72	13.54	5,592,900
04 ago 2023	13.31	13.57	13.28	13.41	13.23	4,639,800
03 ago 2023	13.14	13.44	13.03	13.41	13.23	4,115,300
02 ago 2023	13.18	13.34	13.03	13.19	13.02	5,441,300
01 ago 2023	13.57	13.57	13.08	13.33	13.16	7,416,500
31 jul 2023	13.77	13.96	13.50	13.63	13.45	7,076,700
28 jul 2023	13.60	13.80	13.45	13.77	13.59	6,571,800
27 jul 2023	13.64	13.87	13.43	13.45	13.27	10,645,300
26 jul 2023	13.31	13.75	13.28	13.63	13.45	11,811,900
25 jul 2023	13.17	13.35	12.90	12.98	12.81	7,998,000
24 jul 2023	12.67	13.30	12.65	13.20	13.03	12,096,200
21 jul 2023	12.83	12.89	12.50	12.63	12.46	8,155,300
20 jul 2023	13.14	13.14	12.37	12.82	12.65	12,665,900
19 jul 2023	12.90	13.37	12.64	12.87	12.70	16,303,800
18 jul 2023	12.51	13.01	12.51	12.82	12.65	12,807,900
17 jul 2023	12.49	12.62	12.35	12.55	12.39	5,668,900
14 jul 2023	12.79	12.85	12.37	12.52	12.36	6,913,000
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...

S&P 5004,594.63+26.83(+0.59%)

Dow Jones36,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Petróleo74.38-1.58(-2.08%)

Oro2,091.70+34.50(+1.68%)

First Horizon Corporation (FHN)

S&P 500
4,594.63
+26.83(+0.59%)

Dow Jones
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Petróleo
74.38
-1.58(-2.08%)

Oro
2,091.70
+34.50(+1.68%)