Mercado fechado

First Horizon Corporation (FHN)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
15,40+0,08 (+0,52%)
No fechamento: 04:00PM EDT
15,45 +0,05 (+0,32%)
Pós-fechamento: 06:21PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202415,2815,4815,2815,4015,406.015.900
27 de mar. de 202414,8515,3414,7615,3215,325.404.200
26 de mar. de 202414,9515,0014,6914,7914,794.334.800
25 de mar. de 202414,9615,1314,8214,8214,826.396.900
22 de mar. de 202415,4315,4914,9514,9714,974.920.800
21 de mar. de 202415,3715,4815,2815,4015,404.454.000
20 de mar. de 202414,8615,2914,8015,2215,225.421.100
19 de mar. de 202414,7915,0014,7114,9414,944.845.500
18 de mar. de 202414,6214,8914,5214,8014,805.422.700
15 de mar. de 202414,5814,9714,5814,6814,6817.226.800
14 de mar. de 202414,7914,9114,6214,6814,686.570.100
14 de mar. de 20240.15 Dividendo
13 de mar. de 202414,8714,9414,7814,8714,724.390.800
12 de mar. de 202414,7814,8614,6314,7514,607.809.300
11 de mar. de 202414,9115,0214,7714,8014,658.689.800
08 de mar. de 202415,1915,2814,9514,9714,828.528.900
07 de mar. de 202415,0315,1814,8314,9914,846.923.100
06 de mar. de 202414,9015,1214,5914,9014,759.823.000
05 de mar. de 202414,3014,9814,2814,9414,796.933.700
04 de mar. de 202414,2514,6014,1314,3314,196.837.400
01 de mar. de 202413,9614,1013,8114,0413,904.732.400
29 de fev. de 202414,2614,4014,0214,1013,966.362.400
28 de fev. de 202414,0714,2213,9714,0513,915.837.700
27 de fev. de 202413,9214,1913,9014,1313,996.125.800
26 de fev. de 202414,0014,1513,8213,8813,745.342.300
23 de fev. de 202414,0414,1413,9414,0613,923.323.000
22 de fev. de 202414,0414,2313,9814,0413,905.467.100
21 de fev. de 202413,9514,0813,8514,0513,915.019.900
20 de fev. de 202413,9114,3513,8514,1213,986.663.800
16 de fev. de 202413,9214,1113,8713,8813,744.973.000
15 de fev. de 202414,0014,3113,9014,0713,937.523.100
14 de fev. de 202413,9413,9813,7013,9413,804.963.700
13 de fev. de 202413,6513,8613,5813,7713,638.424.400
12 de fev. de 202413,7914,2413,7814,0713,937.909.800
09 de fev. de 202413,7213,9013,6613,7413,605.862.500
08 de fev. de 202413,5513,8413,4613,7913,656.096.100
07 de fev. de 202413,7713,9513,4513,6613,526.488.200
06 de fev. de 202413,8314,1913,7513,8113,678.795.200
05 de fev. de 202413,7614,0113,7113,8213,686.120.100
02 de fev. de 202413,7114,0813,6813,9313,7910.817.300
01 de fev. de 202414,3014,3413,5513,9013,7613.969.000
31 de jan. de 202414,2314,7214,1414,2414,1012.835.700
30 de jan. de 202414,8714,9114,7314,8114,664.687.000
29 de jan. de 202414,6714,8814,5514,8814,735.711.200
26 de jan. de 202414,7614,9414,5914,6614,514.861.100
25 de jan. de 202415,1915,2414,6214,7514,609.054.400
24 de jan. de 202415,0015,3714,7015,1214,9717.747.700
23 de jan. de 202414,4014,4414,1314,2414,104.727.100
22 de jan. de 202414,1614,3114,0514,3014,168.532.200
19 de jan. de 202413,9214,2013,8214,0813,9410.381.200
18 de jan. de 202413,5013,9913,4813,9213,7817.794.500
17 de jan. de 202413,0413,3212,9513,2513,1210.527.400
16 de jan. de 202413,4713,5413,2513,2813,157.621.300
12 de jan. de 202414,0014,0613,6013,6713,536.125.600
11 de jan. de 202414,1514,1513,7513,9113,777.546.400
10 de jan. de 202414,2914,2914,0414,2214,086.139.600
09 de jan. de 202414,4514,5114,2614,3214,185.754.800
08 de jan. de 202414,4114,5714,3114,5514,407.463.200
05 de jan. de 202414,0414,6914,0014,4914,3414.958.000
04 de jan. de 202414,0914,3113,9914,0013,865.747.700
03 de jan. de 202414,2614,2614,0514,0913,9510.813.600
02 de jan. de 202414,0714,5614,0214,4514,3010.543.100
29 de dez. de 202314,3014,3314,0814,1614,026.440.800
28 de dez. de 202314,0814,3614,0814,3514,216.363.000
27 de dez. de 202314,1514,2314,0614,1414,005.050.700
26 de dez. de 202313,9014,1713,8214,1013,964.991.900
22 de dez. de 202313,8413,9613,7813,9013,764.083.200
21 de dez. de 202313,8413,8613,5713,7513,615.397.400
20 de dez. de 202313,8614,0913,6413,6713,536.015.800
19 de dez. de 202313,6813,9813,5313,9713,838.898.800
18 de dez. de 202313,8913,9713,6113,6213,487.971.700
15 de dez. de 202314,0014,0213,6513,7813,6417.910.500
14 de dez. de 202314,1714,5013,9914,0713,9315.241.400
14 de dez. de 20230.15 Dividendo
13 de dez. de 202313,3514,0713,3513,9513,6611.529.700
12 de dez. de 202313,5013,5913,3213,3613,085.944.200
11 de dez. de 202313,6613,8913,5013,5213,246.347.600
08 de dez. de 202313,5113,7013,4313,6313,357.666.500
07 de dez. de 202313,4913,6213,2913,4313,158.844.000
06 de dez. de 202313,7014,0013,3913,4013,129.893.200
05 de dez. de 202313,7113,9313,4313,5813,3012.446.100
04 de dez. de 202313,1713,5513,1713,4913,2114.804.600
01 de dez. de 202312,8313,3612,7113,3413,069.339.300
30 de nov. de 202312,7212,9412,4012,7912,5254.786.000
29 de nov. de 202312,2512,8112,2012,6512,3914.559.000
28 de nov. de 202312,0212,1511,8712,1411,896.812.600
27 de nov. de 202312,0112,1611,9012,0711,828.562.700
24 de nov. de 202312,1112,2011,9712,1511,903.207.500
22 de nov. de 202312,2512,3012,0112,1511,905.225.600
21 de nov. de 202312,2012,2312,0312,0911,846.700.600
20 de nov. de 202312,2612,3712,1912,3112,056.320.800
17 de nov. de 202312,3312,4212,1412,3512,095.767.700
16 de nov. de 202312,4512,5912,0512,1611,919.328.100
15 de nov. de 202312,3312,5912,1812,5012,2411.074.200
14 de nov. de 202311,8612,5611,8612,3312,0711.541.400
13 de nov. de 202311,2311,4911,1211,4711,236.028.600
10 de nov. de 202311,1711,3310,9611,2911,064.363.300
09 de nov. de 202311,3311,4311,0811,1110,885.801.900
08 de nov. de 202311,5111,5211,3011,3411,104.316.400
07 de nov. de 202311,4911,6211,3911,4911,252.799.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...