Stockscreener 앱 받기
18.60
0.11%
0.02
시간 외 거래:
18.02
-0.58
-3.12%
First Horizon Corporation 주식 (FHN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $18.86 | $18.58 | $0.285 | 2,960,689.0 | +0.11% |
| 2025-05-06 | $18.82 | $18.55 | $0.265 | 2,113,362.0 | -1.38% |
| 2025-05-05 | $19.18 | $18.72 | $0.465 | 3,891,433.0 | -0.26% |
| 2025-05-02 | $18.93 | $18.43 | $0.49 | 4,590,270.0 | +3.34% |
| 2025-05-01 | $18.41 | $17.95 | $0.46 | 3,433,623.0 | +1.11% |
| 2025-04-30 | $18.12 | $17.57 | $0.555 | 5,011,585.0 | -0.39% |
| 2025-04-29 | $18.20 | $17.84 | $0.365 | 2,778,416.0 | +0.83% |
| 2025-04-28 | $18.08 | $17.76 | $0.32 | 3,859,072.0 | +1.07% |
| 2025-04-25 | $18.02 | $17.63 | $0.385 | 4,424,950.0 | +0.23% |
| 2025-04-24 | $17.89 | $17.23 | $0.665 | 4,268,572.0 | +2.19% |
| 2025-04-23 | $18.22 | $17.36 | $0.865 | 5,451,194.0 | +1.81% |
| 2025-04-22 | $17.09 | $16.61 | $0.485 | 7,718,956.0 | +2.89% |
| 2025-04-21 | $17.04 | $16.45 | $0.595 | 6,000,597.0 | -2.92% |
| 2025-04-17 | $17.44 | $17.06 | $0.38 | 7,317,662.0 | -1.04% |
| 2025-04-16 | $17.97 | $16.90 | $1.07 | 8,373,068.0 | -1.59% |
| 2025-04-15 | $17.89 | $17.20 | $0.69 | 9,169,840.0 | +1.74% |
| 2025-04-14 | $17.42 | $16.91 | $0.515 | 5,723,461.0 | +1.89% |
| 2025-04-11 | $17.06 | $16.36 | $0.70 | 6,616,434.0 | +0.00% |
| 2025-04-10 | $17.68 | $16.45 | $1.23 | 8,323,960.0 | -6.25% |
| 2025-04-09 | $18.40 | $15.86 | $2.54 | 10,883,972.0 | +9.45% |
| 2025-04-08 | $17.49 | $16.21 | $1.28 | 6,138,530.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $19.18 | $17.95 | $1.23 | 19,950,066.0 | +2.88% |
| 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% |
0.26%
1.04%
자본화:
|
볼륨(24시간):