First Horizon Corporation (FHN.PRB)
NYSE: FHN.PRB · Real-Time Price · USD · Preferred Stock
25.34
-0.09 (-0.35%)
At close: May 19, 2025
First Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 25.40 | 25.46 | 25.27 | 25.34 | 25.34 | -0.35% | 13,256 |
| May 16, 2025 | 25.35 | 25.43 | 25.35 | 25.43 | 25.43 | 0.32% | 730 |
| May 15, 2025 | 25.35 | 25.35 | 25.30 | 25.35 | 25.35 | 0.20% | 7,821 |
| May 14, 2025 | 25.30 | 25.30 | 25.23 | 25.30 | 25.30 | -0.27% | 5,859 |
| May 13, 2025 | 25.23 | 25.37 | 25.23 | 25.37 | 25.37 | 0.27% | 10,063 |
| May 12, 2025 | 25.33 | 25.33 | 25.30 | 25.30 | 25.30 | - | 919 |
| May 9, 2025 | 25.26 | 25.31 | 25.26 | 25.30 | 25.30 | 0.12% | 1,183 |
| May 8, 2025 | 25.22 | 25.27 | 25.21 | 25.27 | 25.27 | -0.07% | 6,640 |
| May 7, 2025 | 25.22 | 25.29 | 25.22 | 25.29 | 25.29 | 0.09% | 5,781 |
| May 6, 2025 | 25.18 | 25.27 | 25.18 | 25.27 | 25.27 | 0.34% | 1,655 |
| May 5, 2025 | 25.24 | 25.24 | 25.15 | 25.18 | 25.18 | 0.24% | 4,205 |
| May 1, 2025 | 25.07 | 25.15 | 25.07 | 25.12 | 25.12 | 0.28% | 1,929 |
| Apr 30, 2025 | 25.05 | 25.10 | 25.05 | 25.05 | 25.05 | -0.04% | 1,910 |
| Apr 29, 2025 | 25.05 | 25.07 | 25.04 | 25.06 | 25.06 | 0.10% | 4,160 |
| Apr 28, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 25.04 | -0.22% | 807 |
| Apr 25, 2025 | 25.03 | 25.09 | 25.00 | 25.09 | 25.09 | 0.52% | 1,641 |
| Apr 23, 2025 | 24.93 | 25.02 | 24.91 | 24.96 | 24.96 | 0.14% | 4,637 |
| Apr 22, 2025 | 24.88 | 24.98 | 24.86 | 24.93 | 24.93 | 0.71% | 8,471 |
| Apr 21, 2025 | 24.86 | 24.86 | 24.70 | 24.75 | 24.75 | -0.40% | 4,216 |
| Apr 17, 2025 | 24.85 | 25.07 | 24.85 | 24.85 | 24.85 | -0.40% | 6,807 |
| Apr 16, 2025 | 25.07 | 25.07 | 24.85 | 24.95 | 24.95 | 0.20% | 1,788 |
| Apr 15, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 0.53% | 1,214 |
| Apr 14, 2025 | 24.74 | 25.01 | 24.74 | 24.77 | 24.77 | 0.19% | 6,095 |
| Apr 11, 2025 | 24.59 | 24.90 | 24.59 | 24.72 | 24.72 | 0.08% | 16,628 |
| Apr 10, 2025 | 24.61 | 24.80 | 24.61 | 24.70 | 24.70 | 0.04% | 5,018 |
| Apr 9, 2025 | 24.60 | 25.14 | 24.60 | 24.69 | 24.69 | -0.24% | 13,766 |
| Apr 8, 2025 | 24.71 | 24.88 | 24.71 | 24.75 | 24.75 | 0.20% | 10,936 |
| Apr 7, 2025 | 24.59 | 24.79 | 24.42 | 24.70 | 24.70 | -0.44% | 25,983 |
| Apr 4, 2025 | 25.02 | 25.02 | 24.70 | 24.81 | 24.81 | -1.16% | 16,253 |
| Apr 3, 2025 | 25.08 | 25.20 | 25.07 | 25.10 | 25.10 | -0.40% | 9,960 |
| Apr 2, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | 25.20 | -0.04% | 5,280 |
| Apr 1, 2025 | 25.20 | 25.21 | 25.18 | 25.21 | 25.21 | 0.24% | 4,691 |
| Mar 31, 2025 | 25.19 | 25.20 | 25.15 | 25.15 | 25.15 | -0.14% | 2,767 |
| Mar 28, 2025 | 25.17 | 25.19 | 25.17 | 25.19 | 25.19 | 0.06% | 4,163 |
| Mar 27, 2025 | 25.17 | 25.18 | 25.17 | 25.17 | 25.17 | 0.04% | 5,702 |
| Mar 26, 2025 | 25.17 | 25.18 | 25.16 | 25.16 | 25.16 | -0.04% | 7,191 |
| Mar 25, 2025 | 25.17 | 25.20 | 25.17 | 25.17 | 25.17 | 0.04% | 2,049 |
| Mar 24, 2025 | 25.17 | 25.20 | 25.16 | 25.16 | 25.16 | - | 1,292 |
| Mar 21, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | 865 |
| Mar 20, 2025 | 25.15 | 25.25 | 25.15 | 25.16 | 25.16 | - | 12,522 |
| Mar 19, 2025 | 25.17 | 25.25 | 25.15 | 25.16 | 25.16 | -0.04% | 8,387 |
| Mar 18, 2025 | 25.11 | 25.17 | 25.11 | 25.17 | 25.17 | 0.24% | 4,187 |
| Mar 17, 2025 | 25.14 | 25.14 | 25.11 | 25.11 | 25.11 | 0.04% | 941 |
| Mar 14, 2025 | 25.10 | 25.17 | 25.10 | 25.10 | 25.10 | - | 1,791 |
| Mar 13, 2025 | 25.10 | 25.14 | 25.10 | 25.10 | 25.10 | - | 1,186 |
| Mar 12, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% | 2,409 |
| Mar 11, 2025 | 25.10 | 25.12 | 25.09 | 25.09 | 25.09 | -0.11% | 9,897 |
| Mar 10, 2025 | 25.09 | 25.12 | 25.09 | 25.12 | 25.12 | 0.02% | 4,521 |
| Mar 7, 2025 | 25.11 | 25.11 | 25.10 | 25.11 | 25.11 | 0.10% | 2,032 |
| Mar 6, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 25.09 | - | 34,165 |