La bourse ferme dans 6 h 52 min

First Horizon Corporation (FHN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
24,73+0,09 (+0,37 %)
À la clôture : 04:00PM EST
24,73 -0,01 (-0,04 %)
Échanges après Bourse : 04:13PM EST
Durée:
01 févr. 2022 - 01 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 202324,6624,7424,6424,7324,733 637 062
30 janv. 202324,7024,7724,6224,6424,646 008 600
27 janv. 202324,6224,7024,6024,6724,673 687 700
26 janv. 202324,5924,6724,5924,6224,626 237 500
25 janv. 202324,6024,6224,5524,5524,555 875 500
24 janv. 202324,6024,6624,5924,5924,592 032 200
23 janv. 202324,6024,6624,6024,6324,633 417 300
20 janv. 202324,5724,6924,5624,6624,663 336 100
19 janv. 202324,5724,6524,5724,6024,604 487 800
18 janv. 202324,5524,6524,5524,5724,574 191 300
17 janv. 202324,6224,6624,4324,5124,515 278 400
13 janv. 202324,6124,6724,5824,6524,652 408 000
12 janv. 202324,6024,7924,6024,6524,652 724 400
11 janv. 202324,5424,7024,5224,6824,686 072 700
10 janv. 202324,5024,6524,4824,5524,554 844 100
09 janv. 202324,5024,5524,4724,4824,484 643 700
06 janv. 202324,4924,5924,4624,5524,553 308 800
05 janv. 202324,5024,5424,4024,4824,483 783 000
04 janv. 202324,4824,5224,4124,5024,504 043 600
03 janv. 202324,5024,5124,3724,4624,464 685 600
30 déc. 202224,4624,5024,4524,5024,501 799 300
29 déc. 202224,4724,5124,4724,4924,491 600 300
28 déc. 202224,4524,5224,4424,4724,472 060 400
27 déc. 202224,4824,5224,4624,4824,481 846 700
23 déc. 202224,4924,5124,4524,4824,481 645 600
22 déc. 202224,5424,5424,4124,4724,473 174 200
21 déc. 202224,5124,5524,4624,5524,553 140 300
20 déc. 202224,4624,5524,4524,4924,492 825 800
19 déc. 202224,3824,5324,3524,4224,423 105 500
16 déc. 202224,4424,5024,3424,4124,4111 190 500
15 déc. 202224,3124,4224,2724,4224,427 836 300
15 déc. 20220.15 Dividende
14 déc. 202224,4124,4824,4024,4224,276 806 900
13 déc. 202224,5224,5424,3924,4124,2610 855 700
12 déc. 202224,5124,5224,4524,5024,355 498 300
09 déc. 202224,5824,6324,4524,4824,333 803 400
08 déc. 202224,6124,6524,5324,5524,403 324 800
07 déc. 202224,4924,6524,4624,6024,454 094 700
06 déc. 202224,5224,5424,4424,5024,355 972 900
05 déc. 202224,6624,6824,4724,4924,346 687 600
02 déc. 202224,6824,7124,6524,6824,535 650 100
01 déc. 202224,7324,7624,6824,7024,557 642 400
30 nov. 202224,6224,9224,6224,8524,7061 573 300
29 nov. 202224,6824,7524,5524,6624,515 241 100
28 nov. 202224,6924,7324,5124,6224,475 220 600
25 nov. 202224,6324,7824,6324,7724,622 972 700
23 nov. 202224,6124,6824,5924,6724,524 656 600
22 nov. 202224,5624,6424,5024,6224,474 587 700
21 nov. 202224,4824,5924,4424,5724,424 870 900
18 nov. 202224,3824,5024,3724,4624,313 426 000
17 nov. 202224,3124,3724,3024,3724,223 306 200
16 nov. 202224,3824,4224,3024,3024,152 934 800
15 nov. 202224,3824,3824,3024,3224,173 776 300
14 nov. 202224,3724,3724,2924,2924,143 357 600
11 nov. 202224,4724,5224,2724,2724,127 100 700
10 nov. 202224,3824,4724,3424,4624,314 194 500
09 nov. 202224,3624,4024,3024,3024,153 337 600
08 nov. 202224,3924,4324,3024,4124,264 633 100
07 nov. 202224,4024,4024,3024,3524,202 181 900
04 nov. 202224,3624,4124,2924,3424,194 208 500
03 nov. 202224,3524,4524,2524,3024,154 992 600
02 nov. 202224,4424,4624,3124,3524,205 246 200
01 nov. 202224,4924,5524,4024,4124,265 717 300
31 oct. 202224,3524,5324,3524,5124,369 673 500
28 oct. 202224,3224,4424,2824,3824,235 878 500
27 oct. 202224,3424,3924,2724,3024,155 180 000
26 oct. 202224,3324,3424,2524,2924,143 904 100
25 oct. 202224,2024,3724,2024,2824,134 657 800
24 oct. 202224,1824,2824,1624,2024,053 214 100
21 oct. 202224,0424,2124,0324,1924,044 208 300
20 oct. 202224,0924,2124,0024,0423,895 684 400
19 oct. 202224,0024,2023,9124,0723,927 098 700
18 oct. 202224,0024,0823,9124,0023,857 685 300
17 oct. 202223,9024,2323,8723,9523,807 469 600
14 oct. 202223,4823,8023,3823,7723,625 545 200
13 oct. 202223,1623,5123,0523,4223,283 948 700
12 oct. 202223,2423,3523,1923,2323,092 110 200
11 oct. 202223,0423,2523,0223,2023,063 560 100
10 oct. 202223,0123,2923,0123,0822,942 593 000
07 oct. 202223,0223,1622,9223,0222,883 360 100
06 oct. 202223,0523,1522,9823,0422,903 820 700
05 oct. 202223,2223,3823,0123,0422,907 725 300
04 oct. 202223,2823,5123,2623,2823,145 167 200
03 oct. 202223,1023,2422,9123,2123,073 336 600
30 sept. 202223,1223,2222,8922,9022,764 400 600
29 sept. 202223,2023,2823,1023,1222,983 893 800
28 sept. 202223,1123,4823,1023,2523,113 556 500
27 sept. 202223,3023,3823,0123,1122,973 158 100
26 sept. 202223,3023,3823,1623,2523,113 048 900
23 sept. 202223,4023,5523,3423,3723,234 448 700
22 sept. 202223,6023,6323,4923,5423,403 399 700
21 sept. 202223,4523,6223,4123,5023,364 580 200
20 sept. 202223,4723,5423,3823,4323,294 099 300
19 sept. 202223,2823,6523,2823,5423,405 349 900
16 sept. 202223,2723,5023,2523,3323,1910 963 400
15 sept. 202223,2623,5823,2623,4623,323 441 500
14 sept. 202223,0823,4423,0823,2923,155 374 300
13 sept. 202223,1423,2123,0123,0622,922 298 300
12 sept. 202223,1723,2623,1523,1923,052 360 000
09 sept. 202223,2423,3523,1523,2423,101 873 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...