First Horizon Corporation - FHN-PF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.51	18.6	18.6	18.63	18.51	2,592
September 04, 2025	18.57	18.4	18.4	18.61	18.4	5,008
September 03, 2025	18.24	18.52	18.52	18.72	18.24	5,818
September 02, 2025	18.82	18.7	18.7	18.82	18.3	8,823
August 29, 2025	18.27	18.2	18.2	18.63	18.2	4,987
August 28, 2025	18.31	18.3	18.3	18.44	18.3	5,336
August 27, 2025	18.38	18.3	18.3	18.58	18.25	10,407
August 26, 2025	18.58	18.58	18.58	18.58	18.24	22,843
August 25, 2025	18.65	18.54	18.54	18.73	18.52	23,832
August 22, 2025	18.49	18.55	18.55	18.59	18.36	7,046
August 21, 2025	18.41	18.33	18.33	18.49	18.33	2,966
August 20, 2025	18.41	18.41	18.41	18.48	18.32	6,389
August 19, 2025	18.34	18.34	18.34	18.36	18.3	2,439
August 18, 2025	18.37	18.23	18.23	18.37	18.12	7,000
August 15, 2025	18.31	18.25	18.25	18.31	18.12	6,780
August 14, 2025	18.17	18.23	18.23	18.46	18.17	5,043
August 13, 2025	18.44	18.23	18.23	18.45	18.21	13,685
August 12, 2025	18.29	18.37	18.37	18.42	18.29	4,890
August 11, 2025	18.46	18.29	18.29	18.46	18.29	12,276
August 08, 2025	18.31	18.3	18.3	18.44	18.24	2,371
August 07, 2025	18.46	18.34	18.34	18.49	18.34	2,078
August 06, 2025	18.2	18.28	18.28	18.28	18.13	4,691
August 05, 2025	18.2	18.24	18.24	18.31	18.16	5,515
August 04, 2025	18.21	18.24	18.24	18.25	18	21,931
August 01, 2025	18.11	18.2	18.2	18.2	18	4,077
July 31, 2025	18.05	18.09	18.09	18.18	18.05	5,732
July 30, 2025	18.02	18.14	18.14	18.14	18	9,958
July 29, 2025	18.02	18.15	18.15	18.15	17.98	4,686
July 28, 2025	18.15	18.02	18.02	18.15	17.98	5,141
July 25, 2025	18.3	18.15	18.15	18.38	18.15	7,497
July 24, 2025	18.04	18.2	18.2	18.25	18	6,601
July 23, 2025	18.2	18.07	18.07	18.43	18.07	5,985
July 22, 2025	18.02	18.11	18.11	18.11	17.99	3,811
July 21, 2025	18.11	18.17	18.17	18.32	18.02	7,609
July 18, 2025	18.04	18.11	18.11	18.11	17.88	4,003
July 17, 2025	17.97	17.95	17.95	18	17.85	11,039
July 16, 2025	17.95	17.85	17.85	18.58	17.81	4,398
July 15, 2025	18.01	17.95	17.95	18.18	17.95	2,518
July 14, 2025	18.06	18.16	18.16	18.23	18.06	5,298
July 11, 2025	18.05	18.08	18.08	18.25	18.03	2,927
July 10, 2025	18.3	18.32	18.32	18.38	18	6,460
July 09, 2025	18.11	18.14	18.14	18.21	18.06	9,463
July 08, 2025	17.76	18	18	18	17.76	12,775
July 07, 2025	17.75	17.76	17.76	17.83	17.58	19,964
July 03, 2025	17.59	17.75	17.75	17.8	17.59	11,144
July 02, 2025	17.22	17.6	17.6	17.6	17.22	3,557
July 01, 2025	17.27	17.48	17.48	17.56	17.27	4,253
June 30, 2025	17.37	17.31	17.31	17.37	17.16	9,898
June 27, 2025	17.42	17.18	17.18	17.42	17.18	2,282
June 26, 2025	17.13	17.35	17.35	17.38	17.1	13,037
June 25, 2025	17.12	17.36	17.36	17.36	17.12	10,012
June 24, 2025	17.31	17.48	17.18	17.48	17.3	3,946
June 23, 2025	17.24	17.33	17.04	17.33	17.18	4,343
June 20, 2025	17.14	17.25	16.96	17.27	17.14	3,785
June 18, 2025	17.26	17.23	16.94	17.26	17.07	2,674
June 17, 2025	17.23	17.23	16.94	17.23	17.14	7,021
June 16, 2025	17.08	17.1	16.81	17.24	17.01	8,611
June 13, 2025	17.08	16.99	16.7	17.1	16.87	11,853
June 12, 2025	17.36	17.08	16.79	17.36	17.05	19,899
June 11, 2025	17.26	17.27	16.98	17.37	17.14	6,457

First Horizon Corporation (FHN-PF) NYSE