First Horizon Corporation (FHN.PRF)
NYSE: FHN.PRF · Real-Time Price · USD · Preferred Stock
18.02
-0.13 (-0.72%)
At close: Jul 28, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 17.13 | 17.38 | 17.10 | 17.35 | 17.35 | -0.09% | 13,037 |
| Jun 25, 2025 | 17.12 | 17.37 | 17.12 | 17.37 | 17.37 | -0.65% | 10,012 |
| Jun 24, 2025 | 17.31 | 17.48 | 17.30 | 17.48 | 17.18 | 0.85% | 3,946 |
| Jun 23, 2025 | 17.24 | 17.33 | 17.18 | 17.33 | 17.04 | 0.46% | 4,343 |
| Jun 20, 2025 | 17.14 | 17.27 | 17.14 | 17.25 | 16.96 | 0.15% | 3,785 |
| Jun 18, 2025 | 17.26 | 17.26 | 17.07 | 17.23 | 16.94 | -0.03% | 2,674 |
| Jun 17, 2025 | 17.23 | 17.23 | 17.14 | 17.23 | 16.94 | 0.76% | 7,021 |
| Jun 16, 2025 | 17.08 | 17.24 | 17.01 | 17.10 | 16.81 | 0.65% | 8,611 |
| Jun 13, 2025 | 17.08 | 17.10 | 16.87 | 16.99 | 16.70 | -0.53% | 11,853 |
| Jun 12, 2025 | 17.36 | 17.36 | 17.05 | 17.08 | 16.79 | -1.10% | 19,899 |
| Jun 11, 2025 | 17.26 | 17.37 | 17.14 | 17.27 | 16.98 | - | 6,457 |
| Jun 10, 2025 | 17.28 | 17.28 | 17.05 | 17.27 | 16.98 | 0.35% | 6,168 |
| Jun 9, 2025 | 17.14 | 17.21 | 17.00 | 17.21 | 16.92 | 0.35% | 6,851 |
| Jun 6, 2025 | 17.25 | 17.25 | 17.00 | 17.15 | 16.86 | -0.28% | 6,620 |
| Jun 5, 2025 | 17.23 | 17.23 | 17.10 | 17.20 | 16.91 | 0.16% | 8,230 |
| Jun 4, 2025 | 17.00 | 17.17 | 16.99 | 17.17 | 16.88 | 1.00% | 8,130 |
| Jun 3, 2025 | 16.98 | 17.12 | 16.88 | 17.00 | 16.71 | 0.59% | 8,176 |
| Jun 2, 2025 | 16.83 | 16.90 | 16.68 | 16.90 | 16.62 | 0.90% | 18,191 |
| May 30, 2025 | 17.14 | 17.31 | 16.75 | 16.75 | 16.47 | -3.18% | 67,053 |
| May 29, 2025 | 17.45 | 17.45 | 17.30 | 17.30 | 17.01 | -0.09% | 3,940 |
| May 28, 2025 | 17.43 | 17.51 | 17.30 | 17.32 | 17.03 | -0.20% | 2,414 |
| May 27, 2025 | 17.52 | 17.52 | 17.31 | 17.35 | 17.06 | - | 4,122 |
| May 23, 2025 | 17.45 | 17.58 | 17.12 | 17.35 | 17.06 | -0.84% | 17,409 |
| May 22, 2025 | 17.50 | 17.50 | 17.37 | 17.50 | 17.20 | -0.05% | 4,262 |
| May 21, 2025 | 17.61 | 17.61 | 17.51 | 17.51 | 17.21 | -0.70% | 1,946 |