First Horizon Corporation (FHN.PRF)
NYSE: FHN.PRF · Real-Time Price · USD · Preferred Stock
18.40
-0.12 (-0.65%)
At close: Sep 4, 2025
First Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.66 | 18.83 | 18.55 | 18.82 | 18.82 | 1.18% | 6,617 |
| Sep 5, 2025 | 18.51 | 18.63 | 18.51 | 18.60 | 18.60 | 1.09% | 2,592 |
| Sep 4, 2025 | 18.57 | 18.61 | 18.40 | 18.40 | 18.40 | -0.65% | 5,008 |
| Sep 3, 2025 | 18.24 | 18.72 | 18.24 | 18.52 | 18.52 | -0.96% | 5,818 |
| Sep 2, 2025 | 18.82 | 18.82 | 18.30 | 18.70 | 18.70 | 2.75% | 8,823 |
| Aug 29, 2025 | 18.27 | 18.63 | 18.20 | 18.20 | 18.20 | -0.55% | 4,987 |
| Aug 28, 2025 | 18.31 | 18.44 | 18.30 | 18.30 | 18.30 | - | 5,336 |
| Aug 27, 2025 | 18.38 | 18.58 | 18.25 | 18.30 | 18.30 | -1.51% | 10,407 |
| Aug 26, 2025 | 18.58 | 18.58 | 18.24 | 18.58 | 18.58 | 0.22% | 22,843 |
| Aug 25, 2025 | 18.65 | 18.73 | 18.52 | 18.54 | 18.54 | -0.05% | 23,832 |
| Aug 22, 2025 | 18.49 | 18.59 | 18.36 | 18.55 | 18.55 | 1.20% | 7,046 |
| Aug 21, 2025 | 18.41 | 18.49 | 18.33 | 18.33 | 18.33 | -0.41% | 3,711 |
| Aug 20, 2025 | 18.41 | 18.48 | 18.32 | 18.41 | 18.41 | 0.35% | 6,389 |
| Aug 19, 2025 | 18.34 | 18.36 | 18.30 | 18.34 | 18.34 | 0.60% | 2,439 |
| Aug 18, 2025 | 18.37 | 18.37 | 18.12 | 18.23 | 18.23 | -0.11% | 7,000 |
| Aug 15, 2025 | 18.31 | 18.31 | 18.12 | 18.25 | 18.25 | 0.14% | 6,780 |
| Aug 14, 2025 | 18.17 | 18.46 | 18.17 | 18.23 | 18.23 | -0.03% | 5,043 |
| Aug 13, 2025 | 18.44 | 18.45 | 18.21 | 18.23 | 18.23 | -0.76% | 13,690 |
| Aug 12, 2025 | 18.29 | 18.42 | 18.29 | 18.37 | 18.37 | 0.44% | 4,890 |
| Aug 11, 2025 | 18.46 | 18.46 | 18.29 | 18.29 | 18.29 | -0.05% | 12,276 |
| Aug 8, 2025 | 18.31 | 18.44 | 18.24 | 18.30 | 18.30 | -0.19% | 2,371 |
| Aug 7, 2025 | 18.46 | 18.49 | 18.34 | 18.34 | 18.34 | 0.30% | 2,078 |
| Aug 6, 2025 | 18.20 | 18.28 | 18.13 | 18.28 | 18.28 | 0.22% | 4,691 |
| Aug 5, 2025 | 18.20 | 18.31 | 18.16 | 18.24 | 18.24 | - | 5,515 |
| Aug 4, 2025 | 18.21 | 18.25 | 18.00 | 18.24 | 18.24 | 0.22% | 21,931 |
| Aug 1, 2025 | 18.11 | 18.20 | 18.00 | 18.20 | 18.20 | 0.61% | 4,077 |
| Jul 31, 2025 | 18.05 | 18.18 | 18.05 | 18.09 | 18.09 | -0.28% | 5,732 |
| Jul 30, 2025 | 18.02 | 18.14 | 18.00 | 18.14 | 18.14 | -0.06% | 9,958 |
| Jul 29, 2025 | 18.02 | 18.15 | 17.98 | 18.15 | 18.15 | 0.72% | 4,686 |
| Jul 28, 2025 | 18.15 | 18.15 | 17.98 | 18.02 | 18.02 | -0.72% | 5,141 |
| Jul 25, 2025 | 18.30 | 18.38 | 18.15 | 18.15 | 18.15 | -0.27% | 7,497 |
| Jul 24, 2025 | 18.04 | 18.25 | 18.00 | 18.20 | 18.20 | 0.72% | 6,601 |
| Jul 23, 2025 | 18.20 | 18.43 | 18.07 | 18.07 | 18.07 | -0.22% | 5,985 |
| Jul 22, 2025 | 18.02 | 18.11 | 17.99 | 18.11 | 18.11 | -0.33% | 3,811 |
| Jul 21, 2025 | 18.11 | 18.32 | 18.02 | 18.17 | 18.17 | 0.33% | 7,609 |
| Jul 18, 2025 | 18.04 | 18.11 | 17.88 | 18.11 | 18.11 | 0.89% | 4,003 |
| Jul 17, 2025 | 17.97 | 18.00 | 17.85 | 17.95 | 17.95 | 0.56% | 11,307 |
| Jul 16, 2025 | 17.95 | 18.58 | 17.81 | 17.85 | 17.85 | -0.56% | 4,398 |
| Jul 15, 2025 | 18.01 | 18.18 | 17.95 | 17.95 | 17.95 | -1.16% | 2,518 |
| Jul 14, 2025 | 18.06 | 18.23 | 18.06 | 18.16 | 18.16 | 0.45% | 5,298 |
| Jul 11, 2025 | 18.05 | 18.25 | 18.03 | 18.08 | 18.08 | -1.31% | 2,927 |
| Jul 10, 2025 | 18.30 | 18.38 | 18.00 | 18.32 | 18.32 | 1.02% | 6,460 |
| Jul 9, 2025 | 18.11 | 18.21 | 18.06 | 18.14 | 18.14 | 0.75% | 9,463 |
| Jul 8, 2025 | 17.76 | 18.00 | 17.76 | 18.00 | 18.00 | 1.35% | 12,775 |
| Jul 7, 2025 | 17.75 | 17.83 | 17.58 | 17.76 | 17.76 | 0.06% | 19,964 |
| Jul 3, 2025 | 17.59 | 17.80 | 17.59 | 17.75 | 17.75 | 0.85% | 11,144 |
| Jul 2, 2025 | 17.22 | 17.60 | 17.22 | 17.60 | 17.60 | 0.69% | 3,557 |
| Jul 1, 2025 | 17.27 | 17.56 | 17.27 | 17.48 | 17.48 | 0.98% | 4,253 |
| Jun 30, 2025 | 17.37 | 17.37 | 17.16 | 17.31 | 17.31 | 0.76% | 9,898 |
| Jun 27, 2025 | 17.42 | 17.42 | 17.18 | 17.18 | 17.18 | -0.98% | 2,282 |