Stockscreener 앱 받기
16.01
0.63%
+0.10
First Horizon Corporation 주식 (FHN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $16.07 | $15.90 | $0.17 | 3,376,303.0 | +0.63% |
| 2024-05-16 | $16.09 | $15.90 | $0.185 | 2,868,098.0 | -0.44% |
| 2024-05-15 | $16.15 | $15.95 | $0.20 | 4,436,766.0 | +0.19% |
| 2024-05-14 | $15.96 | $15.75 | $0.21 | 4,717,025.0 | +1.01% |
| 2024-05-13 | $16.06 | $15.76 | $0.30 | 4,749,321.0 | +0.00% |
| 2024-05-10 | $15.94 | $15.75 | $0.19 | 4,790,249.0 | -0.57% |
| 2024-05-09 | $15.94 | $15.77 | $0.17 | 5,282,024.0 | +0.25% |
| 2024-05-08 | $15.85 | $15.54 | $0.31 | 6,030,141.0 | +1.08% |
| 2024-05-07 | $15.93 | $15.67 | $0.26 | 5,204,816.0 | -0.19% |
| 2024-05-06 | $16.01 | $15.70 | $0.31 | 7,597,744.0 | -0.63% |
| 2024-05-03 | $15.96 | $15.60 | $0.3575 | 10,519,129.0 | +0.83% |
| 2024-05-02 | $15.70 | $15.06 | $0.635 | 13,410,077.0 | +4.05% |
| 2024-05-01 | $15.33 | $14.94 | $0.39 | 6,565,034.0 | +0.94% |
| 2024-04-30 | $15.23 | $14.76 | $0.4675 | 8,432,810.0 | +0.54% |
| 2024-04-29 | $15.03 | $14.84 | $0.19 | 7,247,261.0 | +0.20% |
| 2024-04-26 | $14.94 | $14.76 | $0.18 | 3,979,598.0 | +0.07% |
| 2024-04-25 | $14.96 | $14.72 | $0.245 | 6,352,245.0 | -0.87% |
| 2024-04-24 | $14.96 | $14.70 | $0.26 | 3,532,052.0 | +0.34% |
| 2024-04-23 | $15.05 | $14.86 | $0.19 | 4,902,600.0 | -0.20% |
| 2024-04-22 | $14.98 | $14.60 | $0.38 | 4,449,922.0 | +1.91% |
| 2024-04-19 | $14.64 | $14.21 | $0.43 | 4,924,071.0 | +2.45% |
| 2024-04-18 | $14.45 | $14.14 | $0.305 | 5,651,047.0 | +0.78% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $16.15 | $14.94 | $1.21 | 82,923,030.0 | +7.31% |
| 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% |
First Horizon Corporation 주식 (FHN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.76 | $24.27 | $0.49 | 100,561,850.0 | -1.41% |
| 2022-11 | $24.92 | $24.25 | $0.67 | 147,536,521.0 | +1.39% |
| 2022-10 | $24.53 | $22.91 | $1.62 | 105,822,136.0 | +7.03% |
| 2022-09 | $23.65 | $22.39 | $1.26 | 81,350,030.0 | +1.24% |
| 2022-08 | $23.36 | $22.02 | $1.34 | 53,364,942.0 | +1.16% |
| 2022-07 | $22.65 | $21.27 | $1.38 | 49,114,665.0 | +2.29% |
| 2022-06 | $23.02 | $20.48 | $2.54 | 84,787,474.0 | -4.25% |
| 2022-05 | $23.11 | $21.33 | $1.78 | 106,810,522.0 | +2.01% |
| 2022-04 | $23.66 | $22.38 | $1.29 | 124,530,836.0 | -4.73% |
| 2022-03 | $23.97 | $22.85 | $1.12 | 304,286,847.0 | +0.04% |
| 2022-02 | $24.24 | $16.78 | $7.46 | 197,286,120.0 | +37.23% |
| 2022-01 | $18.72 | $16.51 | $2.21 | 119,413,326.0 | +4.78% |
0.00%
0.45%
자본화:
|
볼륨(24시간):