First Trust High Yield Opportunities 2027 Term Fund (FTHY)
NYSE: FTHY · Real-Time Price · USD
14.58
+0.02 (0.14%)
Sep 5, 2025, 4:00 PM - Market closed
FTHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.57 | 14.62 | 14.52 | 14.58 | 14.58 | 0.14% | 76,184 |
| Sep 4, 2025 | 14.53 | 14.61 | 14.52 | 14.56 | 14.56 | 0.21% | 73,147 |
| Sep 3, 2025 | 14.59 | 14.59 | 14.50 | 14.53 | 14.53 | -0.21% | 68,747 |
| Sep 2, 2025 | 14.63 | 14.63 | 14.40 | 14.56 | 14.56 | -0.61% | 80,195 |
| Aug 29, 2025 | 14.59 | 14.68 | 14.59 | 14.65 | 14.53 | -0.20% | 84,867 |
| Aug 28, 2025 | 14.61 | 14.68 | 14.57 | 14.68 | 14.56 | 0.27% | 116,724 |
| Aug 27, 2025 | 14.62 | 14.67 | 14.60 | 14.64 | 14.52 | -0.20% | 66,325 |
| Aug 26, 2025 | 14.62 | 14.67 | 14.58 | 14.67 | 14.55 | 0.69% | 88,444 |
| Aug 25, 2025 | 14.58 | 14.68 | 14.54 | 14.57 | 14.45 | -0.34% | 216,344 |
| Aug 22, 2025 | 14.55 | 14.67 | 14.53 | 14.62 | 14.50 | 0.62% | 211,086 |
| Aug 21, 2025 | 14.57 | 14.60 | 14.52 | 14.53 | 14.41 | -0.68% | 167,453 |
| Aug 20, 2025 | 14.64 | 14.72 | 14.56 | 14.63 | 14.51 | -0.48% | 144,536 |
| Aug 19, 2025 | 14.71 | 14.73 | 14.62 | 14.70 | 14.58 | 0.20% | 96,247 |
| Aug 18, 2025 | 14.60 | 14.67 | 14.60 | 14.67 | 14.55 | 0.48% | 59,477 |
| Aug 15, 2025 | 14.62 | 14.72 | 14.60 | 14.60 | 14.48 | -0.41% | 39,098 |
| Aug 14, 2025 | 14.60 | 14.68 | 14.60 | 14.66 | 14.54 | -0.07% | 47,555 |
| Aug 13, 2025 | 14.60 | 14.70 | 14.57 | 14.67 | 14.55 | 0.48% | 78,021 |
| Aug 12, 2025 | 14.59 | 14.60 | 14.50 | 14.60 | 14.48 | 0.21% | 74,967 |
| Aug 11, 2025 | 14.58 | 14.64 | 14.57 | 14.57 | 14.45 | - | 112,448 |
| Aug 8, 2025 | 14.60 | 14.66 | 14.57 | 14.57 | 14.45 | -0.21% | 50,790 |
| Aug 7, 2025 | 14.61 | 14.69 | 14.57 | 14.60 | 14.48 | -0.27% | 44,550 |
| Aug 6, 2025 | 14.63 | 14.70 | 14.56 | 14.64 | 14.52 | 0.48% | 63,934 |
| Aug 5, 2025 | 14.61 | 14.69 | 14.56 | 14.57 | 14.45 | -0.27% | 31,733 |
| Aug 4, 2025 | 14.55 | 14.62 | 14.55 | 14.61 | 14.49 | 0.69% | 45,920 |
| Aug 1, 2025 | 14.56 | 14.59 | 14.48 | 14.51 | 14.39 | -0.75% | 114,900 |
| Jul 31, 2025 | 14.80 | 14.82 | 14.62 | 14.62 | 14.37 | -1.15% | 75,833 |
| Jul 30, 2025 | 14.80 | 14.84 | 14.76 | 14.79 | 14.54 | -0.34% | 41,224 |
| Jul 29, 2025 | 14.85 | 14.85 | 14.76 | 14.84 | 14.59 | 0.47% | 43,235 |
| Jul 28, 2025 | 14.74 | 14.86 | 14.69 | 14.77 | 14.52 | 0.75% | 129,821 |
| Jul 25, 2025 | 14.78 | 14.82 | 14.62 | 14.66 | 14.41 | -0.41% | 86,069 |
| Jul 24, 2025 | 14.72 | 14.72 | 14.63 | 14.72 | 14.47 | 0.41% | 51,322 |
| Jul 23, 2025 | 14.66 | 14.71 | 14.63 | 14.66 | 14.41 | - | 45,756 |
| Jul 22, 2025 | 14.73 | 14.73 | 14.62 | 14.66 | 14.41 | -0.07% | 68,491 |
| Jul 21, 2025 | 14.79 | 14.79 | 14.64 | 14.67 | 14.42 | -1.28% | 87,833 |
| Jul 18, 2025 | 14.61 | 14.87 | 14.53 | 14.86 | 14.61 | 1.64% | 245,684 |
| Jul 17, 2025 | 14.53 | 14.65 | 14.53 | 14.62 | 14.37 | 0.41% | 81,360 |
| Jul 16, 2025 | 14.60 | 14.61 | 14.50 | 14.56 | 14.31 | -0.34% | 60,442 |
| Jul 15, 2025 | 14.56 | 14.61 | 14.56 | 14.61 | 14.36 | - | 74,556 |
| Jul 14, 2025 | 14.59 | 14.62 | 14.54 | 14.61 | 14.36 | 0.14% | 74,376 |
| Jul 11, 2025 | 14.62 | 14.62 | 14.57 | 14.59 | 14.34 | -0.27% | 54,093 |
| Jul 10, 2025 | 14.61 | 14.67 | 14.58 | 14.63 | 14.38 | -0.20% | 61,026 |
| Jul 9, 2025 | 14.62 | 14.70 | 14.62 | 14.66 | 14.41 | -0.07% | 49,328 |
| Jul 8, 2025 | 14.65 | 14.70 | 14.62 | 14.67 | 14.42 | -0.20% | 60,743 |
| Jul 7, 2025 | 14.79 | 14.80 | 14.65 | 14.70 | 14.45 | -0.41% | 66,359 |
| Jul 3, 2025 | 14.61 | 14.79 | 14.61 | 14.76 | 14.51 | 0.07% | 39,887 |
| Jul 2, 2025 | 14.73 | 14.75 | 14.70 | 14.75 | 14.50 | - | 42,619 |
| Jul 1, 2025 | 14.75 | 14.80 | 14.65 | 14.75 | 14.50 | -0.67% | 64,953 |
| Jun 30, 2025 | 14.98 | 14.98 | 14.82 | 14.85 | 14.48 | 0.07% | 47,000 |
| Jun 27, 2025 | 14.75 | 14.89 | 14.75 | 14.84 | 14.47 | 0.34% | 74,580 |
| Jun 26, 2025 | 14.59 | 14.85 | 14.59 | 14.79 | 14.42 | 1.02% | 76,791 |