Hot Features
프리미엄
First Horizon Corporation (FHN)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 4.97760079642 | 20.09 | 21.72 | 19.825 | 5550312 | 20.82997939 | CS |
| 4 | 3.36 | 18.9509306261 | 17.73 | 21.72 | 16.9 | 6897045 | 19.72544437 | CS |
| 12 | 4.87 | 30.0246609125 | 16.22 | 21.72 | 14.89 | 6708122 | 17.38102777 | CS |
| 26 | 5.31 | 33.6501901141 | 15.78 | 21.72 | 14.09 | 6368164 | 16.51199635 | CS |
| 52 | 9.08 | 75.6036636137 | 12.01 | 21.72 | 11.87 | 6976457 | 15.30805817 | CS |
| 156 | 4.16 | 24.5717660957 | 16.93 | 24.92 | 8.99 | 7086877 | 16.86131402 | CS |
| 260 | 4.94 | 30.5882352941 | 16.15 | 24.92 | 6.27 | 6503644 | 15.61209734 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 21.09 | -0.1 | -0.47 | 21.25 | 21.45 | 21.03 | 3894522 |
| 1732664400 | 21.19 | -0.23 | -1.07 | 21.4 | 21.49 | 21.18 | 4134420 |
| 1732578000 | 21.42 | 0.49 | 2.34 | 21.25 | 21.72 | 21.185 | 8094539 |
| 1732318800 | 20.93 | 0.76 | 3.77 | 20.17 | 21.01 | 20.17 | 7125807 |
| 1732232400 | 20.17 | 0.3 | 1.51 | 19.98 | 20.25 | 19.905 | 3988399 |
| 1732146000 | 19.87 | -0.24 | -1.19 | 20.08 | 20.17 | 19.825 | 4528615 |
| 1732059600 | 20.11 | -0.17 | -0.84 | 19.98 | 20.2 | 19.98 | 4349930 |
| 1731973200 | 20.28 | -0.08 | -0.39 | 20.37 | 20.52 | 20.265 | 4514868 |
| 1731714000 | 20.36 | 0.2 | 0.99 | 20.17 | 20.425 | 20.04 | 9445115 |
| 1731627600 | 20.16 | 0.03 | 0.15 | 20.1 | 20.2653 | 19.97 | 5876755 |
| 1731541200 | 20.13 | 0.25 | 1.26 | 19.92 | 20.495 | 19.92 | 8836324 |
| 1731454800 | 19.88 | -0.15 | -0.75 | 19.99 | 20.19 | 19.855 | 4386932 |
| 1731368400 | 20.03 | 0.34 | 1.73 | 20.05 | 20.53 | 19.895 | 9274240 |
| 1731109200 | 19.69 | 0.09 | 0.46 | 19.76 | 19.81 | 19.46 | 7645749 |
| 1731022800 | 19.6 | -0.5 | -2.49 | 19.75 | 19.9 | 19.51 | 11401672 |
| 1730936400 | 20.1 | 2.84 | 16.45 | 19.1 | 20.11 | 19.05 | 21636368 |
| 1730850000 | 17.26 | 0.27 | 1.59 | 17 | 17.3 | 16.94 | 3480913 |
| 1730763600 | 16.99 | -0.2 | -1.16 | 17.15 | 17.24 | 16.9 | 4811637 |
| 1730500800 | 17.19 | -0.14 | -0.81 | 17.44 | 17.55 | 17.12 | 4230175 |
| 1730414400 | 17.33 | -0.23 | -1.31 | 17.51 | 17.705 | 17.32 | 6062056 |
| 1730328000 | 17.56 | 0.27 | 1.56 | 17.69 | 17.935 | 17.53 | 4882180 |
| 1730241600 | 17.29 | -0.09 | -0.52 | 17.27 | 17.395 | 17.22 | 4400885 |
| 1730155200 | 17.38 | 0.29 | 1.70 | 17.27 | 17.47 | 17.13 | 4391478 |
| 1729896000 | 17.09 | -0.39 | -2.23 | 17.575 | 17.65 | 17.075 | 5671668 |
| 1729809600 | 17.48 | 0.27 | 1.57 | 17.27 | 17.59 | 17.05 | 8187691 |
| 1729723200 | 17.21 | -0.14 | -0.81 | 17.23 | 17.39 | 17.15 | 5965202 |
| 1729636800 | 17.35 | 0.23 | 1.34 | 17.15 | 17.38 | 17.04 | 4259002 |
| 1729550400 | 17.12 | -0.33 | -1.89 | 17.51 | 17.52 | 17.09 | 7690019 |
| 1729291200 | 17.45 | 0.01 | 0.06 | 17.46 | 17.54 | 17.23 | 7160660 |
| 1729204800 | 17.44 | 0.05 | 0.29 | 17.57 | 17.685 | 17.32 | 9544516 |
| 1729118400 | 17.39 | 0.68 | 4.07 | 17.09 | 17.615 | 16.93 | 13656241 |
| 1729032000 | 16.71 | 0.26 | 1.58 | 16.48 | 17.075 | 16.454999 | 14453062 |
| 1728945600 | 16.45 | 0.07 | 0.43 | 16.36 | 16.524999 | 16.19 | 4638632 |
| 1728686400 | 16.379999 | 0.6 | 3.80 | 15.91 | 16.45 | 15.875 | 7044797 |
| 1728600000 | 15.78 | -0.13 | -0.82 | 15.79 | 15.97 | 15.63 | 3172412 |
| 1728513600 | 15.91 | 0.44 | 2.84 | 15.41 | 15.93 | 15.36 | 7032757 |
| 1728427200 | 15.47 | -0.17 | -1.09 | 15.71 | 15.78 | 15.44 | 3104868 |
| 1728340800 | 15.64 | 0.07 | 0.45 | 15.56 | 15.775 | 15.515 | 4437742 |
| 1728081600 | 15.57 | 0.39 | 2.57 | 15.68 | 15.79 | 15.405 | 5191807 |
| 1727995200 | 15.18 | 0.12 | 0.80 | 14.97 | 15.35 | 14.94 | 5898662 |
| 1727908800 | 15.06 | 0.14 | 0.94 | 14.84 | 15.13 | 14.825 | 7374050 |
| 1727822400 | 14.92 | -0.61 | -3.93 | 15.45 | 15.46 | 14.9 | 5782461 |
| 1727736000 | 15.53 | 0.02 | 0.13 | 15.52 | 15.79 | 15.43 | 5047549 |
| 1727476800 | 15.51 | 0.12 | 0.78 | 15.5 | 15.53 | 15.3 | 10644697 |
| 1727390400 | 15.39 | 0.13 | 0.85 | 15.39 | 15.465 | 15.255 | 3778845 |
| 1727304000 | 15.26 | -0.02 | -0.13 | 15.28 | 15.37 | 15.17 | 7894038 |
| 1727217600 | 15.28 | -0.39 | -2.49 | 15.38 | 15.655 | 15.265 | 7115027 |
| 1727131200 | 15.67 | -0.3 | -1.88 | 15.97 | 15.97 | 15.595 | 5329817 |
| 1726872000 | 15.97 | -0.19 | -1.18 | 16.14 | 16.149999 | 15.85 | 15273863 |
| 1726785600 | 16.16 | 0.4 | 2.54 | 16.07 | 16.29 | 15.945 | 9772848 |
| 1726699200 | 15.76 | -0.02 | -0.13 | 15.79 | 15.99 | 15.59 | 9251004 |
| 1726612800 | 15.78 | -0.02 | -0.13 | 15.98 | 16.09 | 15.71 | 7671279 |
| 1726526400 | 15.8 | -0.01 | -0.06 | 15.85 | 15.955 | 15.75 | 4413359 |
| 1726267200 | 15.81 | 0.31 | 2.00 | 15.44 | 15.83 | 15.44 | 4141836 |
| 1726180800 | 15.5 | 0.25 | 1.64 | 15.35 | 15.53 | 15.265 | 4173171 |
| 1726094400 | 15.25 | -0.23 | -1.49 | 15.24 | 15.28 | 14.895 | 6459747 |
| 1726008000 | 15.48 | -0.23 | -1.46 | 15.71 | 15.71 | 15.11 | 5698136 |
| 1725921600 | 15.71 | 0.37 | 2.41 | 15.44 | 15.855 | 15.33 | 5422518 |
| 1725662400 | 15.34 | -0.39 | -2.48 | 15.79 | 15.89 | 15.295 | 4735047 |
| 1725576000 | 15.73 | -0.24 | -1.50 | 16.1 | 16.1 | 15.565 | 6609844 |
| 1725489600 | 15.97 | -0.36 | -2.20 | 16.219999 | 16.34 | 15.87 | 4224462 |
| 1725403200 | 16.329999 | -0.26 | -1.57 | 16.469999 | 16.6 | 16.254999 | 3521092 |
| 1725057600 | 16.59 | 0.12 | 0.73 | 16.53 | 16.62 | 16.355 | 2833734 |
| 1724971200 | 16.469999 | 0.05 | 0.30 | 16.51 | 16.62 | 16.315 | 5019815 |
| 1724884800 | 16.42 | 0.19 | 1.17 | 16.18 | 16.489999 | 16.07 | 3270695 |
