First Horizon Corporation (FRA:FT2)
Germany · Delayed Price · Currency is EUR 18.50
-0.10 (-0.54%)
Last updated: Sep 9, 2025, 8:14 AM CET
First Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -0.54% | 497 |
| Sep 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | -2.62% | 497 |
| Sep 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1.06% | 497 |
| Sep 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | 0.53% | 497 |
| Sep 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | -0.53% | 497 |
| Sep 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | - | 497 |
| Sep 1, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -0.53% | - |
| Aug 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -1.04% | 497 |
| Aug 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | 0.52% | 497 |
| Aug 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1.06% | 497 |
| Aug 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | 0.53% | - |
| Aug 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1.62% | - |
| Aug 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1.09% | 497 |
| Aug 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 0.55% | 497 |
| Aug 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -2.67% | 497 |
| Aug 19, 2025 | 18.40 | 18.70 | 18.40 | 18.70 | - | 2.19% | 497 |
| Aug 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -2.14% | 106 |
| Aug 15, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | 1.08% | 106 |
| Aug 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1.09% | 106 |
| Aug 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1.67% | 106 |
| Aug 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | 106 |
| Aug 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1.12% | 106 |
| Aug 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -1.11% | 106 |
| Aug 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -2.17% | 106 |
| Aug 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | - | 106 |
| Aug 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1.66% | 106 |
| Aug 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -2.69% | - |
| Aug 1, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | -1.59% | 106 |
| Jul 31, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | - | - |
| Jul 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -0.53% | 106 |
| Jul 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -3.55% | 106 |
| Jul 28, 2025 | 19.10 | 19.70 | 19.10 | 19.70 | - | 6.49% | 106 |
| Jul 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -1.07% | 90 |
| Jul 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | - | - |
| Jul 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | 0.54% | 90 |
| Jul 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | -1.06% | 90 |
| Jul 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | 0.53% | 90 |
| Jul 18, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | -1.06% | 90 |
| Jul 17, 2025 | 18.20 | 18.90 | 18.20 | 18.90 | - | 4.42% | 90 |
| Jul 16, 2025 | 17.80 | 18.10 | 17.80 | 18.10 | - | -1.63% | 1 |
| Jul 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1.10% | 3 |
| Jul 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -1.62% | 3 |
| Jul 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1.65% | 3 |
| Jul 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -0.55% | 3 |
| Jul 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 0.55% | - |
| Jul 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | - | 3 |
| Jul 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | - | 3 |
| Jul 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1.11% | 3 |
| Jul 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 0.56% | 3 |
| Jul 2, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1.70% | - |