Stockscreener 앱 받기
22.69
0.80%
0.18
시장 영업 전:
22.75
0.06
+0.26%
First Horizon Corporation 주식 (FHN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $22.74 | $22.45 | $0.295 | 11,226,439.0 | +0.80% |
| 2025-08-25 | $22.59 | $22.36 | $0.225 | 7,796,680.0 | +0.00% |
| 2025-08-22 | $22.72 | $21.98 | $0.7358 | 14,876,324.0 | +2.50% |
| 2025-08-21 | $22.13 | $21.61 | $0.525 | 9,966,455.0 | +0.64% |
| 2025-08-20 | $21.86 | $21.48 | $0.38 | 8,420,982.0 | +0.46% |
| 2025-08-19 | $22.02 | $21.63 | $0.3949 | 8,651,556.0 | -1.18% |
| 2025-08-18 | $22.02 | $21.59 | $0.435 | 8,037,354.0 | +0.59% |
| 2025-08-15 | $22.32 | $21.82 | $0.50 | 7,011,296.0 | -1.93% |
| 2025-08-14 | $22.29 | $21.82 | $0.465 | 8,481,423.0 | +0.45% |
| 2025-08-13 | $22.20 | $21.77 | $0.42 | 12,476,632.0 | +1.19% |
| 2025-08-12 | $21.94 | $21.42 | $0.52 | 12,974,129.0 | +2.72% |
| 2025-08-11 | $21.52 | $21.20 | $0.325 | 7,523,971.0 | -0.33% |
| 2025-08-08 | $21.59 | $21.17 | $0.425 | 6,608,577.0 | +1.18% |
| 2025-08-07 | $21.70 | $20.96 | $0.74 | 6,106,223.0 | -1.17% |
| 2025-08-06 | $21.77 | $21.37 | $0.40 | 9,001,733.0 | -1.25% |
| 2025-08-05 | $21.71 | $21.16 | $0.545 | 12,000,100.0 | +0.05% |
| 2025-08-04 | $21.71 | $21.36 | $0.35 | 8,733,748.0 | +1.55% |
| 2025-08-01 | $21.47 | $20.89 | $0.575 | 11,660,305.0 | -2.15% |
| 2025-07-31 | $22.02 | $21.70 | $0.315 | 8,496,452.0 | -0.59% |
| 2025-07-30 | $22.43 | $21.86 | $0.574 | 9,148,864.0 | -1.66% |
| 2025-07-29 | $22.71 | $22.10 | $0.61 | 12,885,225.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $22.74 | $20.89 | $1.84 | 182,780,366.0 | +4.03% |
| 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% |
0.07%
0.78%
자본화:
|
볼륨(24시간):