First Horizon Corporation (FHN.PRC)
NYSE: FHN.PRC · Real-Time Price · USD · Preferred Stock
24.85
-0.01 (-0.04%)
At close: Apr 24, 2025
First Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 24.80 | 24.95 | 24.80 | 24.84 | 24.84 | -0.01% | 1,135 |
| Apr 25, 2025 | 24.82 | 24.95 | 24.81 | 24.84 | 24.84 | -0.04% | 1,059 |
| Apr 24, 2025 | 25.00 | 25.01 | 24.85 | 24.85 | 24.85 | -0.04% | 684 |
| Apr 23, 2025 | 24.89 | 24.99 | 24.86 | 24.86 | 24.86 | -0.56% | 1,304 |
| Apr 22, 2025 | 25.05 | 25.05 | 24.80 | 25.00 | 25.00 | -0.99% | 4,965 |
| Apr 17, 2025 | 25.13 | 25.25 | 25.13 | 25.25 | 25.25 | 0.40% | 1,245 |
| Apr 15, 2025 | 24.99 | 25.15 | 24.99 | 25.15 | 24.74 | 0.64% | 446 |
| Apr 14, 2025 | 24.80 | 24.99 | 24.80 | 24.99 | 24.58 | 0.85% | 1,990 |
| Apr 11, 2025 | 24.91 | 24.91 | 24.76 | 24.78 | 24.37 | -0.88% | 2,504 |
| Apr 10, 2025 | 24.70 | 25.02 | 24.70 | 25.00 | 24.59 | 0.60% | 3,026 |
| Apr 9, 2025 | 24.76 | 24.85 | 24.54 | 24.85 | 24.44 | 0.20% | 5,610 |
| Apr 8, 2025 | 25.13 | 25.13 | 24.76 | 24.80 | 24.39 | 0.20% | 1,388 |
| Apr 7, 2025 | 25.00 | 25.04 | 23.95 | 24.75 | 24.34 | -1.75% | 16,716 |
| Apr 4, 2025 | 25.08 | 25.20 | 24.90 | 25.19 | 24.78 | 0.36% | 22,378 |
| Apr 3, 2025 | 25.10 | 25.10 | 25.00 | 25.10 | 24.69 | -0.40% | 8,874 |
| Apr 1, 2025 | 25.16 | 25.25 | 25.15 | 25.20 | 24.79 | 0.36% | 8,338 |
| Mar 31, 2025 | 25.06 | 25.20 | 25.06 | 25.11 | 24.70 | 0.12% | 835 |
| Mar 28, 2025 | 25.10 | 25.10 | 25.08 | 25.08 | 24.67 | - | 674 |
| Mar 26, 2025 | 25.10 | 25.10 | 25.08 | 25.08 | 24.67 | -0.08% | 566 |
| Mar 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.69 | - | 228 |
| Mar 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.69 | -0.24% | 1,461 |
| Mar 20, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.75 | 0.24% | 1,000 |
| Mar 19, 2025 | 25.07 | 25.10 | 25.07 | 25.10 | 24.69 | 0.16% | 2,511 |
| Mar 18, 2025 | 25.10 | 25.12 | 25.06 | 25.06 | 24.65 | -0.37% | 1,773 |
| Mar 17, 2025 | 25.14 | 25.15 | 25.10 | 25.15 | 24.74 | -0.34% | 609 |
| Mar 14, 2025 | 25.06 | 25.24 | 25.06 | 25.24 | 24.83 | 0.56% | 584 |
| Mar 11, 2025 | 25.07 | 25.10 | 24.98 | 25.10 | 24.69 | - | 3,214 |
| Mar 10, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.69 | - | 202 |
| Mar 7, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.69 | 0.16% | 105 |
| Mar 6, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.65 | -0.16% | 164 |
| Mar 5, 2025 | 25.15 | 25.15 | 25.10 | 25.10 | 24.69 | -0.12% | 1,532 |
| Mar 4, 2025 | 25.19 | 25.20 | 25.05 | 25.13 | 24.72 | -0.48% | 2,407 |
| Feb 28, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.84 | - | 105 |
| Feb 26, 2025 | 25.11 | 25.25 | 25.11 | 25.25 | 24.84 | -0.59% | 801 |
| Feb 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.98 | 0.57% | 281 |
| Feb 24, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 24.84 | -0.18% | 576 |
| Feb 21, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.89 | 0.12% | 1,520 |
| Feb 20, 2025 | 25.16 | 25.27 | 25.15 | 25.27 | 24.86 | -0.71% | 1,506 |
| Feb 13, 2025 | 25.25 | 25.75 | 25.25 | 25.45 | 25.03 | 0.28% | 1,493 |
| Feb 12, 2025 | 25.05 | 25.40 | 25.05 | 25.38 | 24.96 | 1.04% | 5,403 |
| Feb 11, 2025 | 25.20 | 25.20 | 25.11 | 25.12 | 24.71 | 0.28% | 1,543 |
| Feb 10, 2025 | 25.27 | 25.27 | 25.05 | 25.05 | 24.64 | -0.87% | 2,070 |
| Feb 5, 2025 | 25.26 | 25.27 | 25.26 | 25.27 | 24.86 | 0.48% | 612 |
| Feb 3, 2025 | 25.20 | 25.50 | 25.10 | 25.15 | 24.74 | -0.20% | 1,432 |
| Jan 31, 2025 | 25.17 | 25.21 | 25.10 | 25.20 | 24.79 | 0.12% | 5,927 |
| Jan 30, 2025 | 25.18 | 25.19 | 25.17 | 25.17 | 24.76 | -0.08% | 2,338 |
| Jan 29, 2025 | 25.18 | 25.25 | 25.17 | 25.19 | 24.78 | 0.08% | 2,310 |
| Jan 28, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.76 | 0.04% | 530 |
| Jan 24, 2025 | 25.26 | 25.29 | 25.15 | 25.16 | 24.75 | 0.04% | 5,465 |
| Jan 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.74 | -0.47% | 250 |