First Horizon Corporation (BIT:1FHN)
Italy · Delayed Price · Currency is EUR 20.40
+0.40 (2.00%)
At close: Oct 2, 2026
BIT:1FHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Oct 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Sep 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 25, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Sep 24, 2026 | 21.20 | 22.20 | 21.20 | 20.40 | 20.40 | -0.97% | 7 |
| Sep 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Sep 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Sep 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 15, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Sep 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Sep 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -8.70% | - |
| Sep 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9.24% | - |
| Sep 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | -0.93% | - |
| Sep 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | -6.96% | - |
| Sep 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | 7.48% | - |
| Sep 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | - | - |
| Sep 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | 1.90% | - |
| Sep 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | 1.94% | - |
| Sep 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | -2.83% | - |
| Aug 31, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | - | - |
| Aug 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | 3.92% | - |
| Aug 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | -4.67% | - |
| Aug 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | 1.90% | - |
| Aug 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | - | - |
| Aug 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | -0.94% | - |
| Aug 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | -0.93% | - |
| Aug 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | -2.73% | - |
| Aug 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | -2.65% | - |
| Aug 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | - | - |
| Aug 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | 0.89% | - |
| Aug 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | -0.88% | - |
| Aug 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | 1.80% | - |
| Aug 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | -0.89% | - |
| Aug 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | 1.82% | - |
| Aug 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | -0.90% | - |
| Aug 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | -2.63% | - |
| Aug 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.64 | - | - |
| Aug 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.64 | 1.79% | - |
| Aug 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | - | - |
| Aug 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | 0.90% | - |
| Jul 31, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | -0.89% | - |
| Jul 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | -0.88% | - |
| Jul 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | 2.73% | - |
| Jul 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | -2.65% | - |
| Jul 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | 0.89% | - |