First Horizon Corporation (FRA:FT2)
Germany · Delayed Price · Currency is EUR 20.00
+0.10 (0.50%)
At close: Dec 19, 2025
First Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Dec 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Dec 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Dec 16, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 1.52% | 180 |
| Dec 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Dec 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Dec 11, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | 3.13% | - |
| Dec 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | - | - |
| Dec 9, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | 0.52% | - |
| Dec 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.98 | -0.52% | - |
| Dec 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | 0.52% | - |
| Dec 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.98 | 1.60% | - |
| Dec 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.68 | -1.05% | - |
| Dec 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.88 | 1.60% | - |
| Dec 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | -0.53% | - |
| Nov 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.68 | - | - |
| Nov 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.68 | -1.05% | - |
| Nov 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.88 | 3.26% | - |
| Nov 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.28 | -0.54% | - |
| Nov 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | 2.21% | - |
| Nov 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | -1.63% | - |
| Nov 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.28 | 5.14% | - |
| Nov 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.39 | 1.74% | - |
| Nov 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.09 | -4.97% | - |
| Nov 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | 0.56% | - |
| Nov 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | -2.17% | - |
| Nov 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.28 | 0.55% | - |
| Nov 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | -1.08% | - |
| Nov 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | 1.09% | - |
| Nov 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | 1.10% | - |
| Nov 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | -1.09% | - |
| Nov 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | 1.67% | - |
| Nov 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | -0.55% | - |
| Nov 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | - | - |
| Nov 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | 1.69% | - |
| Oct 31, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.69 | 2.30% | - |
| Oct 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.29 | -2.25% | - |
| Oct 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.69 | 1.14% | - |
| Oct 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | -0.56% | - |
| Oct 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.59 | 2.31% | - |
| Oct 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | -0.57% | - |
| Oct 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.29 | -0.57% | - |
| Oct 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.39 | 1.16% | - |
| Oct 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | -1.14% | - |
| Oct 20, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.39 | 5.42% | 180 |
| Oct 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.49 | -5.14% | - |
| Oct 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.39 | -9.79% | - |
| Oct 15, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.27 | 2.65% | - |
| Oct 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.78 | - | - |
| Oct 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.78 | -4.55% | - |