First Trust High Yield Opportunities 2027 Term Fund (FTHY)
NYSE: FTHY · Real-Time Price · USD
14.12
+0.02 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
FTHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.10 | 14.17 | 14.10 | 14.12 | 14.12 | 0.14% | 111,891 |
| Dec 4, 2025 | 14.12 | 14.16 | 14.07 | 14.10 | 14.10 | 0.21% | 300,133 |
| Dec 3, 2025 | 14.10 | 14.12 | 14.04 | 14.07 | 14.07 | 0.07% | 186,487 |
| Dec 2, 2025 | 14.05 | 14.10 | 14.01 | 14.06 | 14.06 | 0.21% | 112,517 |
| Dec 1, 2025 | 14.06 | 14.09 | 14.01 | 14.03 | 14.03 | -1.34% | 110,518 |
| Nov 28, 2025 | 14.15 | 14.24 | 14.15 | 14.22 | 14.10 | 0.14% | 33,063 |
| Nov 26, 2025 | 14.15 | 14.22 | 14.11 | 14.20 | 14.08 | 0.50% | 118,996 |
| Nov 25, 2025 | 14.12 | 14.15 | 13.98 | 14.13 | 14.01 | 0.78% | 169,617 |
| Nov 24, 2025 | 13.86 | 14.04 | 13.86 | 14.02 | 13.90 | 1.01% | 114,343 |
| Nov 21, 2025 | 13.82 | 13.96 | 13.82 | 13.88 | 13.76 | 0.14% | 209,746 |
| Nov 20, 2025 | 13.91 | 13.98 | 13.86 | 13.86 | 13.74 | -0.22% | 275,908 |
| Nov 19, 2025 | 13.91 | 13.98 | 13.88 | 13.89 | 13.77 | -0.22% | 154,201 |
| Nov 18, 2025 | 14.00 | 14.00 | 13.92 | 13.92 | 13.80 | -0.29% | 143,419 |
| Nov 17, 2025 | 13.97 | 14.06 | 13.94 | 13.96 | 13.84 | -0.07% | 117,774 |
| Nov 14, 2025 | 14.02 | 14.07 | 13.97 | 13.97 | 13.85 | -0.57% | 172,551 |
| Nov 13, 2025 | 14.09 | 14.12 | 14.03 | 14.05 | 13.93 | -0.78% | 180,906 |
| Nov 12, 2025 | 14.15 | 14.21 | 14.12 | 14.16 | 14.04 | 0.07% | 166,589 |
| Nov 11, 2025 | 14.12 | 14.19 | 14.12 | 14.15 | 14.03 | 0.07% | 41,846 |
| Nov 10, 2025 | 14.12 | 14.19 | 14.12 | 14.14 | 14.02 | 0.14% | 80,747 |
| Nov 7, 2025 | 14.15 | 14.15 | 14.11 | 14.12 | 14.00 | 0.07% | 43,684 |
| Nov 6, 2025 | 14.10 | 14.15 | 14.10 | 14.11 | 13.99 | -0.11% | 81,111 |
| Nov 5, 2025 | 14.16 | 14.19 | 14.10 | 14.13 | 14.00 | -0.25% | 65,459 |
| Nov 4, 2025 | 14.13 | 14.23 | 14.10 | 14.16 | 14.04 | 0.07% | 106,115 |
| Nov 3, 2025 | 14.16 | 14.23 | 14.08 | 14.15 | 14.03 | -0.98% | 110,184 |
| Oct 31, 2025 | 14.29 | 14.33 | 14.23 | 14.29 | 14.04 | - | 65,138 |
| Oct 30, 2025 | 14.29 | 14.34 | 14.25 | 14.29 | 14.04 | -0.21% | 57,659 |
| Oct 29, 2025 | 14.33 | 14.35 | 14.27 | 14.32 | 14.07 | -0.07% | 63,015 |
| Oct 28, 2025 | 14.31 | 14.37 | 14.30 | 14.33 | 14.08 | - | 82,528 |
| Oct 27, 2025 | 14.42 | 14.42 | 14.30 | 14.33 | 14.08 | 0.21% | 99,930 |
| Oct 24, 2025 | 14.24 | 14.30 | 14.15 | 14.30 | 14.05 | 0.70% | 86,282 |
| Oct 23, 2025 | 14.21 | 14.21 | 14.15 | 14.20 | 13.95 | 0.21% | 63,445 |
| Oct 22, 2025 | 14.09 | 14.18 | 14.09 | 14.17 | 13.92 | 0.50% | 54,857 |
| Oct 21, 2025 | 14.12 | 14.26 | 14.05 | 14.10 | 13.85 | -0.14% | 90,981 |
| Oct 20, 2025 | 14.11 | 14.19 | 14.09 | 14.12 | 13.87 | 0.14% | 149,927 |
| Oct 17, 2025 | 14.10 | 14.13 | 14.03 | 14.10 | 13.85 | -0.18% | 80,023 |
| Oct 16, 2025 | 14.20 | 14.24 | 14.11 | 14.13 | 13.88 | -0.39% | 152,213 |
| Oct 15, 2025 | 14.21 | 14.24 | 14.13 | 14.18 | 13.93 | 0.14% | 106,957 |
| Oct 14, 2025 | 14.10 | 14.21 | 14.10 | 14.16 | 13.91 | -0.35% | 56,128 |
| Oct 13, 2025 | 14.20 | 14.26 | 14.15 | 14.21 | 13.96 | 0.35% | 60,687 |
| Oct 10, 2025 | 14.28 | 14.32 | 14.14 | 14.16 | 13.91 | -0.63% | 75,818 |
| Oct 9, 2025 | 14.32 | 14.38 | 14.24 | 14.25 | 14.00 | -0.49% | 125,279 |
| Oct 8, 2025 | 14.29 | 14.37 | 14.28 | 14.32 | 14.07 | 0.14% | 46,270 |
| Oct 7, 2025 | 14.31 | 14.36 | 14.26 | 14.30 | 14.05 | 0.35% | 61,835 |
| Oct 6, 2025 | 14.25 | 14.28 | 14.18 | 14.25 | 14.00 | 0.35% | 256,758 |
| Oct 3, 2025 | 14.29 | 14.35 | 14.18 | 14.20 | 13.95 | -1.11% | 208,086 |
| Oct 2, 2025 | 14.36 | 14.40 | 14.28 | 14.36 | 14.11 | 0.07% | 142,228 |
| Oct 1, 2025 | 14.21 | 14.41 | 14.21 | 14.35 | 14.10 | -0.97% | 104,169 |
| Sep 30, 2025 | 14.50 | 14.55 | 14.40 | 14.49 | 14.11 | -0.07% | 123,427 |
| Sep 29, 2025 | 14.57 | 14.64 | 14.45 | 14.50 | 14.12 | -0.21% | 82,934 |
| Sep 26, 2025 | 14.46 | 14.55 | 14.37 | 14.53 | 14.15 | 0.07% | 110,398 |
| Sep 25, 2025 | 14.60 | 14.64 | 14.49 | 14.52 | 14.14 | -0.27% | 71,871 |
| Sep 24, 2025 | 14.63 | 14.69 | 14.55 | 14.56 | 14.18 | -0.68% | 102,226 |
| Sep 23, 2025 | 14.71 | 14.71 | 14.57 | 14.66 | 14.28 | 0.14% | 46,600 |
| Sep 22, 2025 | 14.61 | 14.67 | 14.61 | 14.64 | 14.26 | -0.07% | 63,642 |
| Sep 19, 2025 | 14.62 | 14.66 | 14.61 | 14.65 | 14.27 | - | 46,638 |
| Sep 18, 2025 | 14.72 | 14.72 | 14.52 | 14.65 | 14.27 | -0.20% | 67,837 |
| Sep 17, 2025 | 14.73 | 14.84 | 14.63 | 14.68 | 14.30 | - | 89,783 |
| Sep 16, 2025 | 14.72 | 14.74 | 14.67 | 14.68 | 14.30 | -0.14% | 50,339 |
| Sep 15, 2025 | 14.71 | 14.84 | 14.68 | 14.70 | 14.32 | -0.07% | 110,006 |
| Sep 12, 2025 | 14.68 | 14.83 | 14.63 | 14.71 | 14.33 | -0.20% | 67,347 |
| Sep 11, 2025 | 14.83 | 14.83 | 14.70 | 14.74 | 14.36 | 0.14% | 74,599 |
| Sep 10, 2025 | 14.67 | 14.79 | 14.60 | 14.72 | 14.34 | -0.14% | 219,527 |
| Sep 9, 2025 | 14.65 | 14.75 | 14.58 | 14.74 | 14.36 | 0.27% | 108,148 |
| Sep 8, 2025 | 14.58 | 14.70 | 14.58 | 14.70 | 14.32 | 0.82% | 122,330 |
| Sep 5, 2025 | 14.57 | 14.62 | 14.52 | 14.58 | 14.20 | 0.14% | 76,184 |
| Sep 4, 2025 | 14.53 | 14.61 | 14.52 | 14.56 | 14.18 | 0.21% | 73,147 |
| Sep 3, 2025 | 14.59 | 14.59 | 14.50 | 14.53 | 14.15 | -0.21% | 68,747 |
| Sep 2, 2025 | 14.63 | 14.63 | 14.40 | 14.56 | 14.18 | -0.61% | 80,195 |
| Aug 29, 2025 | 14.59 | 14.68 | 14.59 | 14.65 | 14.15 | -0.20% | 84,867 |
| Aug 28, 2025 | 14.61 | 14.68 | 14.57 | 14.68 | 14.18 | 0.27% | 116,724 |
| Aug 27, 2025 | 14.62 | 14.67 | 14.60 | 14.64 | 14.14 | -0.20% | 66,325 |
| Aug 26, 2025 | 14.62 | 14.67 | 14.58 | 14.67 | 14.17 | 0.69% | 88,444 |
| Aug 25, 2025 | 14.58 | 14.68 | 14.54 | 14.57 | 14.07 | -0.34% | 216,344 |
| Aug 22, 2025 | 14.55 | 14.67 | 14.53 | 14.62 | 14.12 | 0.62% | 211,086 |
| Aug 21, 2025 | 14.57 | 14.60 | 14.52 | 14.53 | 14.03 | -0.68% | 167,453 |
| Aug 20, 2025 | 14.64 | 14.72 | 14.56 | 14.63 | 14.13 | -0.48% | 144,536 |
| Aug 19, 2025 | 14.71 | 14.73 | 14.62 | 14.70 | 14.20 | 0.20% | 96,247 |
| Aug 18, 2025 | 14.60 | 14.67 | 14.60 | 14.67 | 14.17 | 0.48% | 59,477 |
| Aug 15, 2025 | 14.62 | 14.72 | 14.60 | 14.60 | 14.10 | -0.41% | 39,098 |
| Aug 14, 2025 | 14.60 | 14.68 | 14.60 | 14.66 | 14.16 | -0.07% | 47,555 |
| Aug 13, 2025 | 14.60 | 14.70 | 14.57 | 14.67 | 14.17 | 0.48% | 78,021 |
| Aug 12, 2025 | 14.59 | 14.60 | 14.50 | 14.60 | 14.10 | 0.21% | 74,967 |
| Aug 11, 2025 | 14.58 | 14.64 | 14.57 | 14.57 | 14.07 | - | 112,448 |
| Aug 8, 2025 | 14.60 | 14.66 | 14.57 | 14.57 | 14.07 | -0.21% | 50,790 |
| Aug 7, 2025 | 14.61 | 14.69 | 14.57 | 14.60 | 14.10 | -0.27% | 44,550 |
| Aug 6, 2025 | 14.63 | 14.70 | 14.56 | 14.64 | 14.14 | 0.48% | 63,934 |
| Aug 5, 2025 | 14.61 | 14.69 | 14.56 | 14.57 | 14.07 | -0.27% | 31,733 |
| Aug 4, 2025 | 14.55 | 14.62 | 14.55 | 14.61 | 14.11 | 0.69% | 45,920 |
| Aug 1, 2025 | 14.56 | 14.59 | 14.48 | 14.51 | 14.01 | -0.75% | 114,900 |
| Jul 31, 2025 | 14.80 | 14.82 | 14.62 | 14.62 | 14.00 | -1.15% | 75,833 |
| Jul 30, 2025 | 14.80 | 14.84 | 14.76 | 14.79 | 14.16 | -0.34% | 41,224 |
| Jul 29, 2025 | 14.85 | 14.85 | 14.76 | 14.84 | 14.21 | 0.47% | 43,235 |
| Jul 28, 2025 | 14.74 | 14.86 | 14.69 | 14.77 | 14.14 | 0.75% | 129,821 |
| Jul 25, 2025 | 14.78 | 14.82 | 14.62 | 14.66 | 14.04 | -0.41% | 86,069 |
| Jul 24, 2025 | 14.72 | 14.72 | 14.63 | 14.72 | 14.09 | 0.41% | 51,322 |
| Jul 23, 2025 | 14.66 | 14.71 | 14.63 | 14.66 | 14.04 | - | 45,756 |
| Jul 22, 2025 | 14.73 | 14.73 | 14.62 | 14.66 | 14.04 | -0.07% | 68,491 |
| Jul 21, 2025 | 14.79 | 14.79 | 14.64 | 14.67 | 14.05 | -1.28% | 87,833 |
| Jul 18, 2025 | 14.61 | 14.87 | 14.53 | 14.86 | 14.23 | 1.64% | 245,684 |
| Jul 17, 2025 | 14.53 | 14.65 | 14.53 | 14.62 | 14.00 | 0.41% | 81,360 |