First Horizon Corporation (FHN.PRB)
25.00
+0.01 (0.02%)
Inactive · Last trade price on Jul 31, 2025
First Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 0.02% | 32,334 |
| Jul 30, 2025 | 24.98 | 25.00 | 24.98 | 24.99 | 24.99 | 0.04% | 25,746 |
| Jul 29, 2025 | 24.98 | 24.99 | 24.98 | 24.98 | 24.98 | 0.04% | 5,079 |
| Jul 28, 2025 | 24.98 | 24.99 | 24.97 | 24.97 | 24.97 | -0.02% | 36,552 |
| Jul 25, 2025 | 24.98 | 24.99 | 24.97 | 24.98 | 24.98 | 0.02% | 36,322 |
| Jul 24, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.02% | 6,127 |
| Jul 23, 2025 | 24.96 | 24.97 | 24.96 | 24.96 | 24.96 | - | 11,039 |
| Jul 22, 2025 | 24.96 | 24.97 | 24.96 | 24.97 | 24.97 | 0.02% | 8,550 |
| Jul 21, 2025 | 24.97 | 24.97 | 24.96 | 24.96 | 24.96 | - | 6,508 |
| Jul 18, 2025 | 24.96 | 24.98 | 24.96 | 24.96 | 24.96 | 0.04% | 3,790 |
| Jul 17, 2025 | 24.95 | 24.96 | 24.95 | 24.95 | 24.95 | -3.22% | 9,013 |
| Jul 16, 2025 | 25.77 | 25.79 | 25.77 | 25.78 | 24.95 | 0.04% | 17,223 |
| Jul 15, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 24.94 | - | 2,711 |
| Jul 14, 2025 | 25.77 | 25.78 | 25.76 | 25.77 | 24.94 | 0.04% | 8,835 |
| Jul 11, 2025 | 25.76 | 25.77 | 25.76 | 25.76 | 24.93 | 0.04% | 5,527 |
| Jul 10, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 24.92 | - | 40,318 |
| Jul 9, 2025 | 25.75 | 25.76 | 25.75 | 25.75 | 24.92 | - | 20,091 |
| Jul 8, 2025 | 25.74 | 25.76 | 25.74 | 25.75 | 24.92 | 0.02% | 13,326 |
| Jul 7, 2025 | 25.74 | 25.76 | 25.74 | 25.75 | 24.92 | 0.02% | 10,156 |
| Jul 3, 2025 | 25.73 | 25.75 | 25.73 | 25.74 | 24.91 | 0.08% | 19,720 |
| Jul 2, 2025 | 25.71 | 25.75 | 25.71 | 25.72 | 24.89 | 0.09% | 89,564 |
| Jul 1, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 24.87 | 0.07% | 1,375 |
| Jun 30, 2025 | 25.69 | 25.70 | 25.68 | 25.68 | 24.86 | 0.04% | 5,422 |
| Jun 27, 2025 | 25.69 | 25.70 | 25.67 | 25.67 | 24.85 | 0.04% | 10,949 |
| Jun 26, 2025 | 25.66 | 25.67 | 25.66 | 25.66 | 24.84 | 0.04% | 5,847 |
| Jun 25, 2025 | 25.66 | 25.66 | 25.65 | 25.65 | 24.83 | - | 4,266 |
| Jun 24, 2025 | 25.64 | 25.67 | 25.64 | 25.65 | 24.83 | 0.04% | 15,200 |
| Jun 23, 2025 | 25.64 | 25.65 | 25.64 | 25.64 | 24.82 | - | 3,002 |
| Jun 20, 2025 | 25.64 | 25.66 | 25.64 | 25.64 | 24.82 | 0.04% | 43,105 |
| Jun 18, 2025 | 25.63 | 25.65 | 25.63 | 25.63 | 24.81 | -0.02% | 22,758 |
| Jun 17, 2025 | 25.63 | 25.66 | 25.62 | 25.64 | 24.81 | 0.02% | 25,665 |
| Jun 16, 2025 | 25.62 | 25.68 | 25.62 | 25.63 | 24.81 | 0.04% | 3,916 |
| Jun 13, 2025 | 25.58 | 25.66 | 25.58 | 25.62 | 24.80 | - | 3,950 |
| Jun 12, 2025 | 25.60 | 25.67 | 25.57 | 25.62 | 24.80 | 0.08% | 11,751 |
| Jun 11, 2025 | 25.63 | 25.63 | 25.60 | 25.60 | 24.78 | 0.12% | 2,423 |
| Jun 10, 2025 | 25.58 | 25.60 | 25.55 | 25.57 | 24.75 | -0.04% | 6,104 |
| Jun 9, 2025 | 25.58 | 25.60 | 25.58 | 25.58 | 24.76 | -0.08% | 3,697 |
| Jun 6, 2025 | 25.59 | 25.61 | 25.58 | 25.60 | 24.78 | 0.12% | 14,048 |
| Jun 5, 2025 | 25.50 | 25.61 | 25.47 | 25.57 | 24.75 | 0.27% | 39,649 |
| Jun 4, 2025 | 25.50 | 25.55 | 25.42 | 25.50 | 24.68 | -0.04% | 8,025 |
| Jun 3, 2025 | 25.50 | 25.56 | 25.40 | 25.51 | 24.69 | -0.23% | 10,061 |
| Jun 2, 2025 | 25.44 | 25.58 | 25.39 | 25.57 | 24.75 | 0.51% | 211,430 |
| May 30, 2025 | 25.45 | 25.45 | 25.43 | 25.44 | 24.62 | 0.04% | 6,954 |
| May 29, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 24.61 | 0.12% | 494 |
| May 28, 2025 | 25.43 | 25.43 | 25.40 | 25.40 | 24.58 | - | 729 |
| May 27, 2025 | 25.40 | 25.40 | 25.38 | 25.40 | 24.58 | - | 1,189 |
| May 23, 2025 | 25.35 | 25.40 | 25.35 | 25.40 | 24.58 | - | 2,911 |
| May 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.58 | 0.20% | 2,496 |
| May 21, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 24.54 | 0.04% | 2,564 |
| May 19, 2025 | 25.40 | 25.46 | 25.27 | 25.34 | 24.53 | -0.35% | 13,256 |