First Horizon Corporation (FRA:FT2)
Germany · Delayed Price · Currency is EUR 17.50
+0.20 (1.16%)
At close: Oct 22, 2025
First Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | 180 |
| Oct 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | 180 |
| Oct 20, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 5.42% | 180 |
| Oct 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -5.14% | 497 |
| Oct 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -9.79% | 497 |
| Oct 15, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.65% | 497 |
| Oct 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 497 |
| Oct 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.55% | 497 |
| Oct 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | 497 |
| Oct 9, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 497 |
| Oct 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | 497 |
| Oct 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Oct 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Oct 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Oct 2, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Oct 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Sep 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Sep 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Sep 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | 90 |
| Sep 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | 497 |
| Sep 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 497 |
| Sep 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.66% | 497 |
| Sep 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | 497 |
| Sep 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Sep 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Sep 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Sep 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Sep 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | -0.52% | - |
| Sep 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | 3.24% | 329 |
| Sep 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | -0.54% | - |
| Sep 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.48 | -2.62% | - |
| Sep 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | 1.06% | - |
| Sep 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | 0.53% | - |
| Sep 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | -0.53% | - |
| Sep 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | - | - |
| Sep 1, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | -0.53% | - |
| Aug 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | -1.04% | - |
| Aug 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | 0.52% | - |
| Aug 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | 1.06% | - |
| Aug 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | 0.53% | - |
| Aug 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | 1.62% | 346 |
| Aug 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | 1.09% | - |
| Aug 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | 0.55% | - |
| Aug 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.08 | -2.67% | - |
| Aug 19, 2025 | 18.40 | 18.70 | 18.40 | 18.70 | 18.58 | 2.19% | 994 |
| Aug 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | -2.14% | - |
| Aug 15, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | 1.08% | - |
| Aug 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | 1.09% | - |