First Trust High Yield Opportunities 2027 Term Fund (FTHY)
NYSE: FTHY · Real-Time Price · USD
14.61
-0.06 (-0.41%)
Aug 14, 2025, 10:36 AM - Market open
FTHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.60 | 14.70 | 14.57 | 14.67 | 14.67 | 0.48% | 78,021 |
| Aug 12, 2025 | 14.59 | 14.60 | 14.50 | 14.60 | 14.60 | 0.21% | 74,967 |
| Aug 11, 2025 | 14.58 | 14.64 | 14.57 | 14.57 | 14.57 | - | 112,448 |
| Aug 8, 2025 | 14.60 | 14.66 | 14.57 | 14.57 | 14.57 | -0.21% | 50,790 |
| Aug 7, 2025 | 14.61 | 14.69 | 14.57 | 14.60 | 14.60 | -0.27% | 44,550 |
| Aug 6, 2025 | 14.63 | 14.70 | 14.56 | 14.64 | 14.64 | 0.48% | 63,934 |
| Aug 5, 2025 | 14.61 | 14.69 | 14.56 | 14.57 | 14.57 | -0.27% | 31,733 |
| Aug 4, 2025 | 14.55 | 14.62 | 14.55 | 14.61 | 14.61 | 0.69% | 45,920 |
| Aug 1, 2025 | 14.56 | 14.59 | 14.48 | 14.51 | 14.51 | -0.75% | 114,900 |
| Jul 31, 2025 | 14.80 | 14.82 | 14.62 | 14.62 | 14.50 | -1.15% | 75,833 |
| Jul 30, 2025 | 14.80 | 14.84 | 14.76 | 14.79 | 14.66 | -0.34% | 41,224 |
| Jul 29, 2025 | 14.85 | 14.85 | 14.76 | 14.84 | 14.71 | 0.47% | 43,235 |
| Jul 28, 2025 | 14.74 | 14.86 | 14.69 | 14.77 | 14.64 | 0.75% | 129,821 |
| Jul 25, 2025 | 14.78 | 14.82 | 14.62 | 14.66 | 14.54 | -0.41% | 86,069 |
| Jul 24, 2025 | 14.72 | 14.72 | 14.63 | 14.72 | 14.59 | 0.41% | 51,322 |
| Jul 23, 2025 | 14.66 | 14.71 | 14.63 | 14.66 | 14.54 | - | 45,756 |
| Jul 22, 2025 | 14.73 | 14.73 | 14.62 | 14.66 | 14.54 | -0.07% | 68,491 |
| Jul 21, 2025 | 14.79 | 14.79 | 14.64 | 14.67 | 14.55 | -1.28% | 87,833 |
| Jul 18, 2025 | 14.61 | 14.87 | 14.53 | 14.86 | 14.73 | 1.64% | 245,684 |
| Jul 17, 2025 | 14.53 | 14.65 | 14.53 | 14.62 | 14.50 | 0.41% | 81,360 |
| Jul 16, 2025 | 14.60 | 14.61 | 14.50 | 14.56 | 14.44 | -0.34% | 60,442 |
| Jul 15, 2025 | 14.56 | 14.61 | 14.56 | 14.61 | 14.49 | - | 74,556 |
| Jul 14, 2025 | 14.59 | 14.62 | 14.54 | 14.61 | 14.49 | 0.14% | 74,376 |
| Jul 11, 2025 | 14.62 | 14.62 | 14.57 | 14.59 | 14.47 | -0.27% | 54,093 |
| Jul 10, 2025 | 14.61 | 14.67 | 14.58 | 14.63 | 14.51 | -0.20% | 61,026 |
| Jul 9, 2025 | 14.62 | 14.70 | 14.62 | 14.66 | 14.54 | -0.07% | 49,328 |
| Jul 8, 2025 | 14.65 | 14.70 | 14.62 | 14.67 | 14.55 | -0.20% | 60,743 |
| Jul 7, 2025 | 14.79 | 14.80 | 14.65 | 14.70 | 14.57 | -0.41% | 66,359 |
| Jul 3, 2025 | 14.61 | 14.79 | 14.61 | 14.76 | 14.63 | 0.07% | 39,887 |
| Jul 2, 2025 | 14.73 | 14.75 | 14.70 | 14.75 | 14.62 | - | 42,619 |
| Jul 1, 2025 | 14.75 | 14.80 | 14.65 | 14.75 | 14.62 | -0.67% | 64,953 |
| Jun 30, 2025 | 14.98 | 14.98 | 14.82 | 14.85 | 14.60 | 0.07% | 47,000 |
| Jun 27, 2025 | 14.75 | 14.89 | 14.75 | 14.84 | 14.59 | 0.34% | 74,580 |
| Jun 26, 2025 | 14.59 | 14.85 | 14.59 | 14.79 | 14.54 | 1.02% | 76,791 |
| Jun 25, 2025 | 14.72 | 14.72 | 14.60 | 14.64 | 14.39 | 0.34% | 128,617 |
| Jun 24, 2025 | 14.55 | 14.60 | 14.52 | 14.59 | 14.34 | 0.69% | 97,890 |
| Jun 23, 2025 | 14.48 | 14.52 | 14.44 | 14.49 | 14.25 | 0.28% | 45,982 |
| Jun 20, 2025 | 14.41 | 14.48 | 14.39 | 14.45 | 14.21 | 0.35% | 62,636 |
| Jun 18, 2025 | 14.44 | 14.44 | 14.38 | 14.40 | 14.16 | -0.07% | 35,361 |
| Jun 17, 2025 | 14.45 | 14.48 | 14.37 | 14.41 | 14.17 | -0.14% | 55,703 |
| Jun 16, 2025 | 14.40 | 14.44 | 14.39 | 14.43 | 14.19 | 0.49% | 56,370 |
| Jun 13, 2025 | 14.40 | 14.40 | 14.35 | 14.36 | 14.12 | -0.28% | 54,337 |
| Jun 12, 2025 | 14.39 | 14.42 | 14.37 | 14.40 | 14.16 | 0.14% | 50,201 |
| Jun 11, 2025 | 14.36 | 14.41 | 14.36 | 14.38 | 14.14 | -0.07% | 54,288 |
| Jun 10, 2025 | 14.42 | 14.48 | 14.33 | 14.39 | 14.15 | 0.03% | 77,792 |
| Jun 9, 2025 | 14.42 | 14.48 | 14.37 | 14.39 | 14.14 | -0.24% | 65,606 |
| Jun 6, 2025 | 14.42 | 14.44 | 14.37 | 14.42 | 14.18 | 0.03% | 51,828 |
| Jun 5, 2025 | 14.44 | 14.54 | 14.36 | 14.42 | 14.17 | -0.03% | 180,017 |
| Jun 4, 2025 | 14.39 | 14.49 | 14.39 | 14.42 | 14.18 | 0.42% | 117,507 |
| Jun 3, 2025 | 14.29 | 14.40 | 14.25 | 14.36 | 14.12 | 0.49% | 116,651 |