First Horizon Corporation Common Stockのデータ

First Horizon Corporation Common Stockの基本情報

名前 First Horizon Corporation Common Stock
ティッカー FHN
国 United States
上場年 nan
セクター Finance

First Horizon Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.26 15.77 15.82 16.14 15641200.0 16.14
2021-02-12 15.83 15.37 15.45 15.63 12771300.0 15.63
2021-02-11 15.79 15.27 15.66 15.45 10446600.0 15.45
2021-02-10 15.92 15.52 15.73 15.63 9736700.0 15.63
2021-02-09 15.73 15.42 15.57 15.73 20963700.0 15.73
2021-02-08 15.58 15.19 15.23 15.53 6649200.0 15.53
2021-02-05 15.4 15.09 15.34 15.15 3387500.0 15.15
2021-02-04 15.29 14.84 14.86 15.2 6769000.0 15.2
2021-02-03 14.74 14.43 14.5 14.74 3699800.0 14.74
2021-02-02 14.52 14.12 14.25 14.43 4646200.0 14.43
2021-02-01 14.05 13.74 13.98 14.04 8681900.0 14.04
2021-01-29 14.29 13.76 14.19 13.89 6289100.0 13.89
2021-01-28 14.27 13.81 13.91 14.21 7309000.0 14.21
2021-01-27 13.93 13.44 13.81 13.7 6756600.0 13.7
2021-01-26 14.76 14.02 14.64 14.03 6736400.0 14.03
2021-01-25 14.59 13.9 14.56 14.44 4793600.0 14.44
2021-01-22 14.61 14.0 14.0 14.56 4526200.0 14.56
2021-01-21 14.81 14.2 14.66 14.34 5540700.0 14.34
2021-01-20 15.06 14.65 15.02 14.7 6043900.0 14.7
2021-01-19 15.16 14.92 15.13 15.05 3081300.0 15.05
2021-01-15 15.28 14.85 15.12 15.03 4505100.0 15.03
2021-01-14 15.48 14.93 15.04 15.47 5118000.0 15.47
2021-01-13 15.22 14.81 15.18 14.9 4378200.0 14.9
2021-01-12 15.29 14.77 14.77 15.22 4625600.0 15.22
2021-01-11 15.05 14.44 14.61 14.94 5092700.0 14.94
2021-01-08 15.03 14.52 15.01 14.81 4197400.0 14.81
2021-01-07 15.11 14.48 14.56 14.95 8280300.0 14.95
2021-01-06 14.5 13.57 13.61 14.34 10729600.0 14.34
2021-01-05 13.36 12.86 12.86 13.14 6708700.0 13.14
2021-01-04 12.97 12.55 12.86 12.84 4402100.0 12.84
2020-12-31 12.89 12.66 12.78 12.76 3268800.0 12.76
2020-12-30 12.85 12.59 12.59 12.78 2438100.0 12.78
2020-12-29 12.7 12.5 12.7 12.55 2691700.0 12.55
2020-12-28 12.87 12.62 12.74 12.67 2508800.0 12.67
2020-12-24 12.76 12.47 12.76 12.64 1310700.0 12.64
2020-12-23 12.79 12.42 12.46 12.74 3811200.0 12.74
2020-12-22 12.54 12.27 12.43 12.28 2938500.0 12.28
2020-12-21 12.5 12.17 12.3 12.42 8522000.0 12.42
2020-12-18 12.65 12.25 12.63 12.34 15679800.0 12.34
2020-12-17 12.9 12.58 12.89 12.62 9053700.0 12.62
2020-12-16 12.97 12.76 12.95 12.94 7485900.0 12.94
2020-12-15 12.94 12.7 12.84 12.9 13929400.0 12.9
2020-12-14 13.16 12.64 13.1 12.7 3610100.0 12.7
2020-12-11 12.92 12.69 12.76 12.82 3485300.0 12.82
2020-12-10 13.04 12.77 12.85 12.96 3240100.0 12.96
2020-12-09 13.39 13.04 13.2 13.15 5193800.0 13.0
2020-12-08 13.19 12.97 12.97 13.08 2807200.0 12.93
2020-12-07 13.19 12.93 13.14 13.14 2372600.0 12.99
2020-12-04 13.19 12.93 13.0 13.18 4395700.0 13.03
2020-12-03 12.99 12.75 12.81 12.86 2783000.0 12.71
2020-12-02 12.94 12.47 12.56 12.85 3650000.0 12.7
2020-12-01 12.82 12.5 12.53 12.63 2788200.0 12.49
2020-11-30 12.82 12.19 12.65 12.22 4597700.0 12.08
2020-11-27 13.01 12.62 12.82 12.73 2068600.0 12.58
2020-11-25 13.07 12.75 12.9 12.93 3987800.0 12.78
2020-11-24 13.12 12.52 12.54 13.07 5794200.0 12.92
2020-11-23 12.39 12.13 12.2 12.28 4027400.0 12.14
2020-11-20 12.16 11.88 12.04 11.97 6837200.0 11.83
2020-11-19 12.21 11.94 12.05 12.16 3083500.0 12.02
2020-11-18 12.59 12.09 12.46 12.11 3946300.0 11.97
2020-11-17 12.46 12.01 12.21 12.46 4312300.0 12.32
2020-11-16 12.5 12.11 12.25 12.41 5328900.0 12.27
2020-11-13 11.87 11.5 11.56 11.8 4381500.0 11.67
2020-11-12 11.53 11.21 11.48 11.41 9066400.0 11.28
2020-11-11 12.02 11.48 12.0 11.73 6725700.0 11.6
2020-11-10 12.23 11.87 12.12 11.94 5440300.0 11.8
2020-11-09 12.42 11.72 11.72 12.03 11568700.0 11.89
2020-11-06 11.22 10.59 11.11 10.67 5197700.0 10.55
2020-11-05 11.1 10.4 10.4 11.01 5822800.0 10.88
2020-11-04 10.72 10.05 10.6 10.34 9767300.0 10.22
2020-11-03 11.08 10.82 10.92 10.97 7044400.0 10.84
2020-11-02 10.8 10.38 10.55 10.69 5342900.0 10.57
2020-10-30 10.44 10.18 10.31 10.41 4677300.0 10.29
2020-10-29 10.41 9.78 9.92 10.35 7490300.0 10.23
2020-10-28 10.25 9.89 9.95 10.0 5719500.0 9.89
2020-10-27 10.8 10.15 10.64 10.17 5329900.0 10.05
2020-10-26 10.96 10.61 10.95 10.75 5307300.0 10.63
2020-10-23 11.77 10.78 11.61 11.08 8412000.0 10.95
2020-10-22 11.49 10.81 10.84 11.45 6380000.0 11.32
2020-10-21 10.99 10.76 10.8 10.84 4506100.0 10.72
2020-10-20 10.99 10.61 10.68 10.8 5348300.0 10.68
2020-10-19 10.7 10.48 10.6 10.49 3823700.0 10.37
2020-10-16 10.65 10.38 10.55 10.51 3497900.0 10.39
2020-10-15 10.6 10.2 10.23 10.58 5311200.0 10.46
2020-10-14 10.75 10.36 10.63 10.36 3187500.0 10.24
2020-10-13 10.88 10.57 10.87 10.58 2779700.0 10.46
2020-10-12 10.91 10.65 10.71 10.9 3851300.0 10.78
2020-10-09 11.04 10.68 10.93 10.72 6986000.0 10.6
2020-10-08 10.9 10.69 10.9 10.85 5838800.0 10.73
2020-10-07 10.82 10.44 10.52 10.66 8044500.0 10.54
2020-10-06 10.88 10.28 10.5 10.36 5967300.0 10.24
2020-10-05 10.4 10.03 10.05 10.4 6887700.0 10.28
2020-10-02 10.02 9.33 9.35 9.95 5811000.0 9.84
2020-10-01 9.64 9.41 9.48 9.59 6858500.0 9.48
2020-09-30 9.56 9.26 9.26 9.43 10032800.0 9.32
2020-09-29 9.28 9.0 9.1 9.22 6191900.0 9.11
2020-09-28 9.25 8.99 9.0 9.15 4018300.0 9.05
2020-09-25 8.84 8.53 8.59 8.8 3289300.0 8.7
2020-09-24 8.9 8.56 8.75 8.66 5109200.0 8.56
2020-09-23 9.19 8.68 8.99 8.69 4634400.0 8.59
2020-09-22 9.36 8.94 9.27 8.95 5806700.0 8.85
2020-09-21 9.44 9.05 9.32 9.11 6443100.0 9.01
2020-09-18 9.76 9.57 9.76 9.66 9120200.0 9.55
2020-09-17 9.81 9.57 9.66 9.75 3753200.0 9.64
2020-09-16 9.94 9.51 9.62 9.82 4321600.0 9.71
2020-09-15 9.86 9.59 9.85 9.65 4057000.0 9.54
2020-09-14 9.85 9.44 9.52 9.79 4512600.0 9.68
2020-09-11 9.49 9.06 9.15 9.43 6978300.0 9.32
2020-09-10 9.53 9.14 9.43 9.15 5297200.0 9.05
2020-09-09 9.53 9.32 9.52 9.5 6108100.0 9.24
2020-09-08 9.78 9.44 9.73 9.46 5765500.0 9.2
2020-09-04 10.05 9.7 9.97 9.96 4335200.0 9.69
2020-09-03 10.06 9.57 9.67 9.64 4551100.0 9.38
2020-09-02 9.63 9.4 9.52 9.59 4108300.0 9.33
2020-09-01 9.65 9.3 9.5 9.53 3308500.0 9.27
2020-08-31 9.72 9.52 9.72 9.55 3216400.0 9.29
2020-08-28 9.85 9.64 9.83 9.72 3330700.0 9.46
2020-08-27 9.79 9.55 9.6 9.7 5943900.0 9.44
2020-08-26 9.65 9.43 9.65 9.51 5057000.0 9.25
2020-08-25 9.94 9.5 9.88 9.66 4275000.0 9.4
2020-08-24 9.74 9.26 9.36 9.69 4310200.0 9.43
2020-08-21 9.51 9.23 9.43 9.32 3538800.0 9.07
2020-08-20 9.57 9.39 9.5 9.48 3787500.0 9.22
2020-08-19 9.81 9.56 9.61 9.59 2860500.0 9.33
2020-08-18 9.95 9.61 9.93 9.62 4498800.0 9.36
2020-08-17 10.07 9.86 10.0 9.93 5494600.0 9.66
2020-08-14 10.18 9.67 9.73 10.09 4988800.0 9.82
2020-08-13 10.04 9.8 9.89 9.82 5001500.0 9.55
2020-08-12 10.36 9.71 10.35 10.06 7531600.0 9.79
2020-08-11 10.41 10.02 10.02 10.11 8202800.0 9.84
2020-08-10 10.02 9.74 9.83 9.78 5355500.0 9.52
2020-08-07 9.78 9.21 9.26 9.77 8302200.0 9.51
2020-08-06 9.46 9.23 9.3 9.34 4696300.0 9.09
2020-08-05 9.36 9.1 9.13 9.31 4893400.0 9.06
2020-08-04 9.09 8.88 9.06 9.0 7121300.0 8.76
2020-08-03 9.32 9.05 9.3 9.1 5704300.0 8.85
2020-07-31 9.34 9.1 9.31 9.27 4166100.0 9.02
2020-07-30 9.4 9.13 9.35 9.36 4233800.0 9.11
2020-07-29 9.69 9.21 9.29 9.67 3867200.0 9.41
2020-07-28 9.55 9.28 9.45 9.28 4703200.0 9.03
2020-07-27 9.64 9.35 9.53 9.52 5391200.0 9.26
2020-07-24 9.87 9.6 9.79 9.64 6278500.0 9.38
2020-07-23 9.82 9.47 9.58 9.75 9422900.0 9.49
2020-07-22 9.47 9.16 9.3 9.29 7809300.0 9.04
2020-07-21 9.55 9.07 9.07 9.52 6764900.0 9.26
2020-07-20 9.38 8.96 9.38 9.0 6141600.0 8.76
2020-07-17 9.94 9.18 9.65 9.23 9634200.0 8.98
2020-07-16 9.49 9.08 9.24 9.3 7442900.0 9.05
2020-07-15 9.41 8.92 9.04 9.35 7796100.0 9.1
2020-07-14 8.9 8.57 8.9 8.72 6411500.0 8.48
2020-07-13 9.14 8.68 8.94 8.9 8382400.0 8.66
2020-07-10 8.88 8.33 8.4 8.87 6232200.0 8.63
2020-07-09 8.84 8.31 8.76 8.36 8545400.0 8.13
2020-07-08 8.94 8.6 8.72 8.82 8128200.0 8.58
2020-07-07 9.09 8.68 9.08 8.77 9824000.0 8.53
2020-07-06 9.65 9.06 9.5 9.22 9936300.0 8.97
2020-07-02 9.89 9.08 9.72 9.25 13684400.0 9.0
2020-07-01 10.09 9.23 10.0 9.4 51194400.0 9.15
2020-06-30 10.01 9.43 9.44 9.96 9287000.0 9.69
2020-06-29 9.83 9.3 9.48 9.57 7115600.0 9.31
2020-06-26 9.97 9.2 9.94 9.25 8386600.0 9.0
2020-06-25 10.27 9.52 9.54 10.23 6557000.0 9.95
2020-06-24 10.18 9.6 10.05 9.63 6130300.0 9.37
2020-06-23 10.7 10.22 10.54 10.28 4479300.0 10.0
2020-06-22 10.39 10.04 10.15 10.31 3423300.0 10.03
2020-06-19 10.59 10.02 10.49 10.31 6983700.0 10.03
2020-06-18 10.62 10.03 10.14 10.32 3853000.0 10.04
2020-06-17 10.68 10.23 10.67 10.29 6104500.0 10.01
2020-06-16 11.0 10.33 10.87 10.7 8821200.0 10.41
2020-06-15 10.43 9.41 9.51 10.31 6313800.0 10.03
2020-06-12 10.3 9.65 10.3 10.07 4923400.0 9.8
2020-06-11 10.18 9.57 9.7 9.59 4659800.0 9.33
2020-06-10 11.72 10.8 11.7 10.85 7439300.0 10.41
2020-06-09 11.94 11.49 11.79 11.73 5968300.0 11.26
2020-06-08 12.25 11.78 11.85 12.09 9192200.0 11.6
2020-06-05 11.99 11.32 11.86 11.53 8823400.0 11.06
2020-06-04 10.96 10.19 10.38 10.96 10070700.0 10.52
2020-06-03 10.53 9.87 9.97 10.41 7887800.0 9.99
2020-06-02 9.84 9.4 9.68 9.55 6410800.0 9.16
2020-06-01 9.7 9.26 9.44 9.49 4908600.0 9.11
2020-05-29 9.61 9.29 9.55 9.35 7924300.0 8.97
2020-05-28 10.45 9.73 10.4 9.8 5899800.0 9.4
2020-05-27 10.29 9.62 10.01 10.27 5952100.0 9.85
2020-05-26 9.55 9.12 9.22 9.45 5331300.0 9.07
2020-05-22 8.91 8.57 8.86 8.71 3520700.0 8.36
2020-05-21 8.96 8.73 8.73 8.82 4096400.0 8.46
2020-05-20 8.83 8.51 8.51 8.78 4958100.0 8.42
2020-05-19 8.69 8.18 8.4 8.3 5611400.0 7.96
2020-05-18 8.67 8.08 8.16 8.53 7959000.0 8.18
2020-05-15 8.01 7.63 7.7 7.68 5676300.0 7.37
2020-05-14 7.95 6.93 7.15 7.85 10213100.0 7.53
2020-05-13 8.0 7.31 7.93 7.38 7548100.0 7.08
2020-05-12 8.65 8.02 8.54 8.02 5558400.0 7.7
2020-05-11 8.94 8.42 8.92 8.51 7263000.0 8.17
2020-05-08 9.2 8.53 8.61 9.15 5431800.0 8.78
2020-05-07 8.79 8.29 8.39 8.35 5396000.0 8.01
2020-05-06 8.77 8.26 8.7 8.3 3638600.0 7.96
2020-05-05 9.21 8.53 8.9 8.58 5430900.0 8.23
2020-05-04 8.71 8.29 8.44 8.67 6165500.0 8.32
2020-05-01 8.93 8.51 8.81 8.69 6289000.0 8.34
2020-04-30 9.29 8.82 9.12 9.08 7006900.0 8.71
2020-04-29 9.61 9.26 9.4 9.43 8747100.0 9.05
2020-04-28 9.46 8.87 9.24 9.0 6965200.0 8.64
2020-04-27 8.89 8.06 8.07 8.74 6190300.0 8.39
2020-04-24 8.14 7.77 8.07 8.01 4186600.0 7.69
2020-04-23 8.23 7.88 8.0 7.94 4259500.0 7.62
2020-04-22 8.16 7.76 7.9 7.87 5935500.0 7.55
2020-04-21 7.99 7.38 7.5 7.67 5853700.0 7.36
2020-04-20 8.18 7.47 7.62 7.96 6976800.0 7.64
2020-04-17 8.07 7.59 7.62 8.01 5879000.0 7.69
2020-04-16 7.83 7.06 7.78 7.2 5900600.0 6.91
2020-04-15 7.99 7.5 7.88 7.76 4328400.0 7.45
2020-04-14 9.09 8.09 9.0 8.34 6093600.0 8.0
2020-04-13 9.57 8.62 9.5 8.68 5961800.0 8.33
2020-04-09 9.68 8.93 8.96 9.5 7026800.0 9.12
2020-04-08 8.65 8.14 8.31 8.58 8645300.0 8.23
2020-04-07 8.87 8.02 8.41 8.09 8631100.0 7.76
2020-04-06 7.98 7.46 7.63 7.85 5432300.0 7.53
2020-04-03 7.73 7.03 7.63 7.18 6157400.0 6.89
2020-04-02 8.02 7.4 7.51 7.7 4604700.0 7.39
2020-04-01 7.72 7.25 7.57 7.43 5148000.0 7.13
2020-03-31 8.53 7.84 8.33 8.06 5608100.0 7.73
2020-03-30 8.49 7.98 8.37 8.43 6827300.0 8.09
2020-03-27 8.64 8.09 8.38 8.32 5094400.0 7.98
2020-03-26 9.18 8.15 8.26 8.86 11352900.0 8.5
2020-03-25 8.75 7.16 7.84 8.13 9611200.0 7.8
2020-03-24 7.65 7.05 7.29 7.65 6468700.0 7.34
2020-03-23 7.64 6.4 7.59 6.81 9422500.0 6.53
2020-03-20 8.98 7.57 8.63 7.72 9873100.0 7.41
2020-03-19 8.5 6.27 6.98 8.5 11029200.0 8.16
2020-03-18 8.46 6.39 8.25 7.18 9850900.0 6.89
2020-03-17 8.89 8.04 8.51 8.86 10759100.0 8.5
2020-03-16 9.22 8.32 8.79 8.32 7621300.0 7.98
2020-03-13 10.17 8.82 9.81 9.94 7767900.0 9.54
2020-03-12 10.11 8.38 8.86 8.85 9021600.0 8.49
2020-03-11 10.27 9.57 10.27 9.79 13932100.0 9.25
2020-03-10 10.93 9.68 10.74 10.6 13924500.0 10.02
2020-03-09 12.5 9.98 11.71 10.1 14793800.0 9.54
2020-03-06 13.08 12.45 12.64 12.63 11075200.0 11.93
2020-03-05 13.6 13.01 13.4 13.16 8814400.0 12.43
2020-03-04 13.93 13.25 13.78 13.91 5965600.0 13.14
2020-03-03 14.19 13.38 14.03 13.63 8372100.0 12.88
2020-03-02 14.09 13.25 13.51 14.05 9465700.0 13.27
2020-02-28 13.66 13.09 13.52 13.33 13026900.0 12.59
2020-02-27 14.75 13.91 14.42 13.93 9218100.0 13.16
2020-02-26 15.28 14.69 15.24 14.78 7282900.0 13.96
2020-02-25 15.83 15.06 15.8 15.07 8161600.0 14.24
2020-02-24 15.85 15.52 15.52 15.8 5678300.0 14.93
2020-02-21 16.15 15.86 16.01 16.08 5081300.0 15.19
2020-02-20 16.23 15.8 15.8 16.14 5522800.0 15.25
2020-02-19 16.04 15.85 15.91 15.9 4416200.0 15.02
2020-02-18 16.16 15.7 16.08 15.82 5586700.0 14.95