First Horizon Corporation (FHN.PRE)
NYSE: FHN.PRE · Real-Time Price · USD · Preferred Stock
23.94
-0.01 (-0.03%)
At close: Apr 24, 2025
First Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 23.85 | 24.00 | 23.23 | 23.35 | 23.35 | -1.02% | 15,428 |
| Apr 25, 2025 | 24.03 | 24.05 | 23.59 | 23.59 | 23.59 | -1.46% | 8,194 |
| Apr 24, 2025 | 23.95 | 23.95 | 23.93 | 23.94 | 23.94 | -0.03% | 748 |
| Apr 23, 2025 | 24.16 | 24.16 | 23.64 | 23.95 | 23.95 | 0.08% | 1,186 |
| Apr 22, 2025 | 23.43 | 23.93 | 23.36 | 23.93 | 23.93 | 2.11% | 10,124 |
| Apr 21, 2025 | 23.23 | 23.64 | 23.18 | 23.44 | 23.44 | 1.10% | 2,475 |
| Apr 17, 2025 | 23.81 | 23.81 | 23.15 | 23.18 | 23.18 | -0.81% | 5,037 |
| Apr 16, 2025 | 22.98 | 23.47 | 22.98 | 23.37 | 23.37 | 1.70% | 4,123 |
| Apr 15, 2025 | 23.62 | 23.70 | 22.98 | 22.98 | 22.98 | -0.73% | 6,934 |
| Apr 14, 2025 | 23.18 | 23.55 | 22.77 | 23.15 | 23.15 | 1.05% | 20,472 |
| Apr 11, 2025 | 23.96 | 23.96 | 22.85 | 22.91 | 22.91 | -0.74% | 5,290 |
| Apr 10, 2025 | 23.48 | 23.96 | 23.08 | 23.08 | 23.08 | -2.08% | 7,478 |
| Apr 9, 2025 | 23.50 | 23.93 | 23.25 | 23.57 | 23.57 | -0.25% | 7,452 |
| Apr 8, 2025 | 23.82 | 24.00 | 23.63 | 23.63 | 23.63 | 0.37% | 5,784 |
| Apr 7, 2025 | 23.40 | 24.15 | 23.37 | 23.54 | 23.54 | -1.71% | 10,309 |
| Apr 4, 2025 | 23.90 | 24.00 | 23.51 | 23.95 | 23.95 | -1.03% | 14,340 |
| Apr 3, 2025 | 24.14 | 24.36 | 23.69 | 24.20 | 24.20 | -0.49% | 15,304 |
| Apr 2, 2025 | 24.43 | 24.43 | 24.29 | 24.32 | 24.32 | -0.49% | 6,758 |
| Apr 1, 2025 | 24.49 | 24.66 | 24.43 | 24.44 | 24.44 | -0.33% | 8,288 |
| Mar 31, 2025 | 24.79 | 24.79 | 24.52 | 24.52 | 24.52 | -0.01% | 5,047 |
| Mar 28, 2025 | 24.77 | 24.77 | 24.52 | 24.52 | 24.52 | -0.35% | 1,891 |
| Mar 27, 2025 | 24.46 | 24.75 | 24.43 | 24.61 | 24.61 | 0.61% | 8,656 |
| Mar 26, 2025 | 24.60 | 24.65 | 24.43 | 24.46 | 24.46 | -1.77% | 5,810 |
| Mar 25, 2025 | 24.97 | 24.97 | 24.84 | 24.90 | 24.49 | -0.20% | 3,795 |
| Mar 24, 2025 | 24.93 | 24.95 | 24.93 | 24.95 | 24.54 | 0.22% | 1,134 |
| Mar 21, 2025 | 24.81 | 24.94 | 24.81 | 24.90 | 24.49 | -0.06% | 3,818 |
| Mar 20, 2025 | 24.84 | 24.93 | 24.84 | 24.91 | 24.50 | -0.07% | 6,227 |
| Mar 19, 2025 | 24.75 | 24.93 | 24.75 | 24.93 | 24.52 | 0.11% | 4,385 |
| Mar 18, 2025 | 24.84 | 24.93 | 24.84 | 24.90 | 24.49 | -0.16% | 3,791 |
| Mar 17, 2025 | 24.65 | 24.94 | 24.65 | 24.94 | 24.53 | 0.20% | 4,584 |
| Mar 14, 2025 | 24.67 | 24.89 | 24.67 | 24.89 | 24.48 | 0.97% | 3,566 |
| Mar 13, 2025 | 24.76 | 24.89 | 24.65 | 24.65 | 24.25 | -0.49% | 15,148 |
| Mar 12, 2025 | 24.80 | 24.80 | 24.75 | 24.77 | 24.37 | 0.13% | 3,052 |
| Mar 11, 2025 | 24.70 | 24.76 | 24.66 | 24.74 | 24.34 | 0.20% | 13,857 |
| Mar 10, 2025 | 24.65 | 24.75 | 24.65 | 24.69 | 24.29 | 0.16% | 14,798 |
| Mar 7, 2025 | 24.77 | 24.77 | 24.65 | 24.65 | 24.25 | - | 6,076 |
| Mar 6, 2025 | 24.82 | 24.82 | 24.65 | 24.65 | 24.25 | -0.60% | 14,027 |
| Mar 5, 2025 | 24.84 | 24.84 | 24.66 | 24.80 | 24.40 | -0.16% | 7,675 |
| Mar 4, 2025 | 24.70 | 24.84 | 24.70 | 24.84 | 24.44 | 0.28% | 7,815 |
| Mar 3, 2025 | 24.84 | 24.84 | 24.66 | 24.77 | 24.37 | -0.28% | 7,872 |
| Feb 28, 2025 | 24.75 | 24.84 | 24.58 | 24.84 | 24.44 | 0.98% | 10,264 |
| Feb 27, 2025 | 24.60 | 24.70 | 24.60 | 24.60 | 24.20 | -0.89% | 3,385 |
| Feb 26, 2025 | 24.84 | 24.84 | 24.60 | 24.82 | 24.42 | 0.16% | 9,201 |
| Feb 25, 2025 | 24.70 | 24.84 | 24.67 | 24.78 | 24.38 | 0.73% | 3,100 |
| Feb 24, 2025 | 24.56 | 24.73 | 24.56 | 24.60 | 24.20 | 0.20% | 4,043 |
| Feb 21, 2025 | 24.49 | 24.67 | 24.47 | 24.55 | 24.15 | 0.29% | 6,169 |
| Feb 20, 2025 | 24.41 | 24.66 | 24.32 | 24.48 | 24.08 | 0.65% | 11,276 |
| Feb 19, 2025 | 24.60 | 24.78 | 24.28 | 24.32 | 23.92 | -1.37% | 18,287 |
| Feb 18, 2025 | 24.71 | 24.76 | 24.50 | 24.66 | 24.26 | -0.29% | 22,252 |
| Feb 14, 2025 | 24.70 | 24.73 | 24.70 | 24.73 | 24.33 | 0.73% | 4,040 |