XNYS
Datos históricos de First Horizon Corporation
First Horizon Corporation · FHN
$23.11
▲ +0.03 (+0.13%)
Última operación · 10/10/2026, 17:29:15 UTC
- Variación en el periodo
- +3.68%
- Máximo
- US$26.56
- 6 de febrero de 2026
- Mínimo
- US$19.80
- 16 de octubre de 2025
- Volumen medio diario
- 6.27 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 23.21 | 23.27 | 23.01 | 23.08 | −0.99% | 3.36 M |
| 8 oct 2026 | 22.84 | 23.31 | 22.78 | 23.31 | +1.39% | 5.27 M |
| 7 oct 2026 | 23.11 | 23.16 | 22.82 | 22.99 | −1.50% | 5.57 M |
| 6 oct 2026 | 23.45 | 23.54 | 23.28 | 23.34 | −0.09% | 5.26 M |
| 5 oct 2026 | 23.47 | 23.56 | 23.14 | 23.36 | −0.26% | 5.97 M |
| 2 oct 2026 | 23.15 | 23.45 | 23.13 | 23.42 | +1.61% | 5.09 M |
| 1 oct 2026 | 22.92 | 23.08 | 22.48 | 23.05 | +0.13% | 6.87 M |
| 30 sep 2026 | 23.03 | 23.27 | 22.97 | 23.02 | −0.35% | 4.52 M |
| 29 sep 2026 | 23.16 | 23.31 | 22.89 | 23.10 | −0.39% | 5.18 M |
| 28 sep 2026 | 23.41 | 23.41 | 23.13 | 23.19 | −1.15% | 6.83 M |
| 25 sep 2026 | 23.25 | 23.55 | 23.22 | 23.46 | +1.21% | 4.18 M |
| 24 sep 2026 | 23.07 | 23.22 | 22.89 | 23.18 | +0.70% | 4.01 M |
| 23 sep 2026 | 23.29 | 23.53 | 23.01 | 23.02 | −1.37% | 4.58 M |
| 22 sep 2026 | 24.01 | 24.10 | 23.32 | 23.34 | −2.47% | 5.8 M |
| 21 sep 2026 | 24.12 | 24.12 | 23.89 | 23.93 | −0.04% | 3.84 M |
| 18 sep 2026 | 24.05 | 24.10 | 23.81 | 23.94 | −0.29% | 8 M |
| 17 sep 2026 | 24.01 | 24.25 | 23.77 | 24.01 | +0.33% | 4.58 M |
| 16 sep 2026 | 24.45 | 24.55 | 23.53 | 23.93 | −2.21% | 4.74 M |
| 15 sep 2026 | 24.41 | 24.62 | 24.36 | 24.47 | +0.62% | 7.63 M |
| 14 sep 2026 | 24.46 | 24.71 | 24.32 | 24.32 | −0.61% | 8.45 M |
| 11 sep 2026 | 24.85 | 24.87 | 24.34 | 24.47 | −1.17% | 5.79 M |
| 10 sep 2026 | 24.62 | 24.77 | 24.34 | 24.76 | +0.73% | 4.18 M |
| 9 sep 2026 | 24.53 | 24.79 | 24.41 | 24.58 | −0.36% | 3.05 M |
| 8 sep 2026 | 24.88 | 24.99 | 24.65 | 24.67 | −1.08% | 3.98 M |
| 4 sep 2026 | 24.87 | 25.08 | 24.85 | 24.94 | −0.08% | 3.77 M |
| 3 sep 2026 | 24.66 | 24.98 | 24.66 | 24.96 | +1.59% | 2.15 M |
| 2 sep 2026 | 24.16 | 24.75 | 24.12 | 24.57 | +2.25% | 3.37 M |
| 1 sep 2026 | 24.31 | 24.52 | 23.85 | 24.03 | −1.19% | 4.87 M |
| 31 ago 2026 | 24.60 | 24.70 | 24.31 | 24.32 | −1.34% | 5.31 M |
| 28 ago 2026 | 24.55 | 24.69 | 24.39 | 24.65 | +0.94% | 4.54 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.