Stockscreener 앱 받기
22.45
0.85%
0.19
시장 영업 전:
22.40
-0.05
-0.22%
First Horizon Corporation 주식 (FHN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $22.66 | $22.05 | $0.61 | 20,279,250.0 | +0.85% |
| 2025-10-10 | $23.63 | $22.25 | $1.38 | 21,545,025.0 | -4.99% |
| 2025-10-09 | $23.48 | $23.01 | $0.4649 | 19,797,150.0 | +1.60% |
| 2025-10-08 | $23.28 | $22.74 | $0.54 | 13,540,772.0 | +0.35% |
| 2025-10-07 | $23.33 | $22.95 | $0.375 | 10,039,021.0 | -0.30% |
| 2025-10-06 | $23.47 | $22.66 | $0.815 | 16,412,445.0 | +2.17% |
| 2025-10-03 | $22.73 | $22.40 | $0.3249 | 8,508,937.0 | +0.40% |
| 2025-10-02 | $22.53 | $22.15 | $0.3791 | 7,839,298.0 | +0.49% |
| 2025-10-01 | $22.56 | $22.27 | $0.29 | 11,740,038.0 | -1.11% |
| 2025-09-30 | $22.85 | $22.13 | $0.72 | 12,675,754.0 | -0.22% |
| 2025-09-29 | $22.95 | $22.53 | $0.4234 | 7,337,029.0 | -0.83% |
| 2025-09-26 | $22.94 | $22.62 | $0.32 | 7,405,071.0 | +0.84% |
| 2025-09-25 | $22.77 | $22.31 | $0.4601 | 9,914,644.0 | -0.57% |
| 2025-09-24 | $22.95 | $22.60 | $0.35 | 7,998,951.0 | +0.75% |
| 2025-09-23 | $23.07 | $22.60 | $0.47 | 8,654,834.0 | -0.31% |
| 2025-09-22 | $23.09 | $22.62 | $0.465 | 10,657,059.0 | -1.77% |
| 2025-09-19 | $23.26 | $22.99 | $0.27 | 18,619,360.0 | -0.56% |
| 2025-09-18 | $23.25 | $22.61 | $0.645 | 13,181,768.0 | +2.52% |
| 2025-09-17 | $22.93 | $22.28 | $0.65 | 13,605,882.0 | +1.75% |
| 2025-09-16 | $22.36 | $21.94 | $0.42 | 9,450,008.0 | -0.22% |
First Horizon Corporation 주식 (FHN) 연도별 가격 이력
이 심층 분석에서는 First Horizon Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FHN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Horizon Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Horizon Corporation 주식 (FHN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $23.63 | $22.05 | $1.58 | 149,981,186.0 | -0.71% |
| 2025-09 | $23.26 | $21.94 | $1.32 | 239,777,818.0 | +0.04% |
| 2025-08 | $22.98 | $20.89 | $2.09 | 208,330,234.0 | +3.62% |
| 2025-07 | $23.00 | $20.98 | $2.02 | 179,662,983.0 | +2.88% |
| 2025-06 | $21.31 | $19.04 | $2.27 | 112,529,884.0 | +6.64% |
| 2025-05 | $20.58 | $17.95 | $2.63 | 90,902,025.0 | +9.96% |
| 2025-04 | $19.66 | $15.19 | $4.47 | 141,693,076.0 | -6.90% |
| 2025-03 | $21.77 | $17.50 | $4.26 | 141,462,235.0 | -9.84% |
| 2025-02 | $22.44 | $20.37 | $2.07 | 92,826,537.0 | -1.60% |
| 2025-01 | $22.11 | $19.69 | $2.41 | 119,039,744.0 | +8.69% |
First Horizon Corporation 주식 (FHN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.25 | $19.09 | $2.16 | 113,737,655.0 | -4.64% |
| 2024-11 | $21.72 | $16.90 | $4.82 | 129,790,453.0 | +21.93% |
| 2024-10 | $17.93 | $14.82 | $3.11 | 147,171,637.0 | +11.59% |
| 2024-09 | $16.60 | $14.89 | $1.71 | 127,428,158.0 | -6.39% |
| 2024-08 | $16.77 | $14.34 | $2.43 | 92,125,746.0 | -0.84% |
| 2024-07 | $17.46 | $15.06 | $2.40 | 154,045,776.0 | +6.09% |
| 2024-06 | $16.00 | $14.09 | $1.91 | 135,748,547.0 | -0.44% |
| 2024-05 | $16.28 | $14.94 | $1.34 | 113,801,898.0 | +6.17% |
| 2024-04 | $15.44 | $13.71 | $1.72 | 119,905,668.0 | -3.12% |
| 2024-03 | $15.49 | $13.81 | $1.68 | 134,081,833.0 | +9.22% |
| 2024-02 | $14.40 | $13.45 | $0.95 | 133,279,518.0 | -0.98% |
| 2024-01 | $15.37 | $12.95 | $2.42 | 188,933,122.0 | +0.56% |
First Horizon Corporation 주식 (FHN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.49 | $12.71 | $1.79 | 171,840,218.0 | +10.71% |
| 2023-11 | $12.94 | $10.54 | $2.39 | 195,413,998.0 | +18.98% |
| 2023-10 | $11.48 | $10.08 | $1.40 | 174,878,699.0 | -2.45% |
| 2023-09 | $12.86 | $10.85 | $2.01 | 130,366,859.0 | -12.19% |
| 2023-08 | $13.82 | $12.12 | $1.70 | 120,875,613.0 | -7.92% |
| 2023-07 | $13.96 | $11.31 | $2.65 | 180,937,814.0 | +20.94% |
| 2023-06 | $12.26 | $10.25 | $2.01 | 234,842,666.0 | +9.31% |
| 2023-05 | $17.82 | $8.99 | $8.83 | 458,028,859.0 | -41.25% |
| 2023-04 | $18.99 | $16.96 | $2.03 | 89,133,525.0 | -1.29% |
| 2023-03 | $22.88 | $13.40 | $9.48 | 343,489,911.0 | -28.22% |
| 2023-02 | $24.90 | $24.63 | $0.27 | 60,005,040.0 | +0.16% |
| 2023-01 | $24.79 | $24.36 | $0.425 | 84,904,027.0 | +0.94% |
1.51%
자본화:
|
볼륨(24시간):