First Trust High Yield Opportunities 2027 Term Fund (FTHY) stock
FTHYNYSEFiscal year ends May 31
$12.77−0.01 (-0.08%)
Close on Nov 13, 2026Market cap –P/E –Yield –
Price history
First Trust High Yield Opportunities 2027 Term Fund share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$12.77
-0.08% on the day
52-week range
$12.49 – $14.28
-10.6% from the high
Change over 52 weeks
-9.1%
From $14.05 on Nov 13, 2025
Average volume
104,544
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $12.70 | $12.82 | $12.70 | $12.77 | -0.08% | 135,881 |
| Nov 12, 2026 | $12.88 | $12.90 | $12.76 | $12.78 | -1.16% | 177,496 |
| Nov 11, 2026 | $12.98 | $13.05 | $12.85 | $12.93 | -0.46% | 102,580 |
| Nov 10, 2026 | $13.03 | $13.08 | $12.88 | $12.99 | -0.84% | 164,998 |
| Nov 9, 2026 | $12.95 | $13.11 | $12.94 | $13.10 | +1.16% | 120,907 |
| Nov 6, 2026 | $12.81 | $13.02 | $12.81 | $12.95 | +0.54% | 55,245 |
| Nov 5, 2026 | $13.05 | $13.05 | $12.83 | $12.88 | -1.45% | 81,302 |
| Nov 4, 2026 | $13.00 | $13.09 | $12.95 | $13.07 | +0.54% | 92,362 |
| Nov 3, 2026 | $12.90 | $13.00 | $12.89 | $13.00 | +0.46% | 82,516 |
| Nov 2, 2026 | $12.91 | $13.03 | $12.87 | $12.94 | -0.69% | 69,862 |
| Oct 30, 2026 | $13.06 | $13.09 | $12.97 | $13.03 | -0.53% | 95,567 |
| Oct 29, 2026 | $13.03 | $13.12 | $12.95 | $13.10 | +0.54% | 79,395 |
| Oct 28, 2026 | $12.99 | $13.09 | $12.92 | $13.03 | -0.08% | 48,952 |
| Oct 27, 2026 | $12.96 | $13.09 | $12.87 | $13.04 | +1.24% | 103,033 |
| Oct 26, 2026 | $12.89 | $12.97 | $12.85 | $12.88 | +0.39% | 106,090 |
| Oct 23, 2026 | $12.69 | $12.89 | $12.69 | $12.83 | +0.86% | 115,197 |
| Oct 22, 2026 | $12.72 | $12.91 | $12.67 | $12.72 | -0.55% | 64,265 |
| Oct 21, 2026 | $12.76 | $12.86 | $12.70 | $12.79 | +0.71% | 62,352 |
| Oct 20, 2026 | $12.72 | $12.86 | $12.65 | $12.70 | -0.63% | 135,776 |
| Oct 19, 2026 | $12.76 | $12.89 | $12.72 | $12.78 | -0.47% | 80,633 |
| Oct 16, 2026 | $12.82 | $12.87 | $12.71 | $12.84 | +0.63% | 69,245 |
| Oct 15, 2026 | $12.69 | $12.80 | $12.52 | $12.76 | +0.87% | 104,468 |
| Oct 14, 2026 | $12.63 | $12.70 | $12.49 | $12.65 | -0.78% | 170,521 |
| Oct 13, 2026 | $12.76 | $12.81 | $12.68 | $12.75 | -0.31% | 99,318 |
| Oct 12, 2026 | $12.86 | $12.89 | $12.78 | $12.79 | -0.23% | 103,710 |
| Oct 9, 2026 | $12.69 | $12.84 | $12.69 | $12.82 | +0.79% | 68,097 |
| Oct 8, 2026 | $12.71 | $12.78 | $12.64 | $12.72 | +0.16% | 106,094 |
| Oct 7, 2026 | $12.67 | $12.73 | $12.55 | $12.70 | -0.24% | 143,466 |
| Oct 6, 2026 | $12.61 | $12.76 | $12.61 | $12.73 | +0.79% | 110,106 |
| Oct 5, 2026 | $12.61 | $12.69 | $12.54 | $12.63 | +0.16% | 190,642 |
| Oct 2, 2026 | $12.61 | $12.68 | $12.58 | $12.61 | +0.24% | 140,353 |
| Oct 1, 2026 | $12.75 | $12.75 | $12.56 | $12.58 | -2.10% | 203,000 |
| Sep 30, 2026 | $12.86 | $13.00 | $12.81 | $12.85 | -0.39% | 118,900 |
| Sep 29, 2026 | $12.83 | $12.94 | $12.83 | $12.90 | +0.39% | 132,772 |
| Sep 28, 2026 | $12.85 | $12.93 | $12.82 | $12.85 | -1.15% | 171,375 |
| Sep 25, 2026 | $12.95 | $13.00 | $12.88 | $13.00 | +0.85% | 168,064 |
| Sep 24, 2026 | $12.99 | $12.99 | $12.87 | $12.89 | -0.62% | 176,115 |
| Sep 23, 2026 | $13.01 | $13.05 | $12.91 | $12.97 | -0.31% | 144,008 |
| Sep 22, 2026 | $13.00 | $13.08 | $13.00 | $13.01 | -0.15% | 93,955 |
| Sep 21, 2026 | $13.03 | $13.10 | $12.98 | $13.03 | 0.00% | 94,489 |
| Sep 18, 2026 | $13.00 | $13.11 | $12.96 | $13.03 | -0.31% | 67,562 |
| Sep 17, 2026 | $13.00 | $13.08 | $12.98 | $13.07 | +0.54% | 99,309 |
| Sep 16, 2026 | $12.98 | $13.08 | $12.96 | $13.00 | +0.54% | 107,516 |
| Sep 15, 2026 | $12.98 | $13.01 | $12.93 | $12.93 | -0.23% | 151,646 |
| Sep 14, 2026 | $13.02 | $13.04 | $12.96 | $12.96 | -0.31% | 142,691 |
| Sep 11, 2026 | $13.01 | $13.06 | $12.98 | $13.00 | +0.15% | 126,721 |
| Sep 10, 2026 | $13.08 | $13.08 | $12.98 | $12.98 | -0.92% | 167,379 |
| Sep 9, 2026 | $13.18 | $13.19 | $13.10 | $13.10 | -0.61% | 181,587 |
| Sep 8, 2026 | $13.24 | $13.26 | $13.18 | $13.18 | -0.53% | 123,139 |
| Sep 4, 2026 | $13.32 | $13.32 | $13.11 | $13.25 | -0.23% | 72,282 |
| Sep 3, 2026 | $13.27 | $13.32 | $13.26 | $13.28 | -0.08% | 53,845 |
| Sep 2, 2026 | $13.25 | $13.40 | $13.25 | $13.29 | +0.15% | 119,398 |
| Sep 1, 2026 | $13.31 | $13.31 | $13.24 | $13.27 | -0.90% | 100,000 |
| Aug 31, 2026 | $13.42 | $13.46 | $13.38 | $13.39 | +0.07% | 94,176 |
| Aug 28, 2026 | $13.40 | $13.43 | $13.38 | $13.38 | -0.52% | 75,661 |
| Aug 27, 2026 | $13.41 | $13.45 | $13.40 | $13.45 | +0.22% | 57,264 |
| Aug 26, 2026 | $13.39 | $13.47 | $13.39 | $13.42 | 0.00% | 104,778 |
| Aug 25, 2026 | $13.44 | $13.44 | $13.38 | $13.42 | +0.30% | 101,867 |
| Aug 24, 2026 | $13.38 | $13.42 | $13.37 | $13.38 | -0.22% | 97,406 |
| Aug 21, 2026 | $13.38 | $13.42 | $13.36 | $13.41 | +0.22% | 88,427 |
| Aug 20, 2026 | $13.39 | $13.45 | $13.21 | $13.38 | -0.22% | 74,598 |
| Aug 19, 2026 | $13.42 | $13.44 | $13.41 | $13.41 | +0.07% | 70,713 |
| Aug 18, 2026 | $13.47 | $13.50 | $13.37 | $13.40 | -0.15% | 170,031 |
| Aug 17, 2026 | $13.46 | $13.49 | $13.41 | $13.42 | -0.37% | 97,531 |
| Aug 14, 2026 | $13.46 | $13.49 | $13.45 | $13.47 | -0.22% | 85,726 |
| Aug 13, 2026 | $13.46 | $13.54 | $13.46 | $13.50 | +0.15% | 72,213 |
| Aug 12, 2026 | $13.48 | $13.55 | $13.46 | $13.48 | +0.15% | 74,875 |
| Aug 11, 2026 | $13.46 | $13.58 | $13.46 | $13.46 | -0.07% | 124,375 |
| Aug 10, 2026 | $13.51 | $13.52 | $13.43 | $13.47 | -0.52% | 135,129 |
| Aug 7, 2026 | $13.50 | $13.57 | $13.49 | $13.54 | +0.30% | 66,678 |
| Aug 6, 2026 | $13.45 | $13.54 | $13.45 | $13.50 | 0.00% | 104,546 |
| Aug 5, 2026 | $13.54 | $13.62 | $13.40 | $13.50 | -0.52% | 175,320 |
| Aug 4, 2026 | $13.53 | $13.62 | $13.45 | $13.57 | +0.15% | 95,818 |
| Aug 3, 2026 | $13.51 | $13.59 | $13.41 | $13.55 | -0.59% | 51,878 |
| Jul 31, 2026 | $13.65 | $13.65 | $13.57 | $13.63 | +0.22% | 82,956 |
| Jul 30, 2026 | $13.57 | $13.68 | $13.57 | $13.60 | +0.22% | 74,463 |
| Jul 29, 2026 | $13.59 | $13.67 | $13.52 | $13.57 | -0.37% | 101,313 |
| Jul 28, 2026 | $13.59 | $13.66 | $13.59 | $13.62 | +0.22% | 80,998 |
| Jul 27, 2026 | $13.59 | $13.66 | $13.51 | $13.59 | +0.22% | 64,758 |
| Jul 24, 2026 | $13.54 | $13.63 | $13.53 | $13.56 | +0.30% | 88,254 |
| Jul 23, 2026 | $13.60 | $13.60 | $13.52 | $13.52 | -0.59% | 118,196 |
| Jul 22, 2026 | $13.65 | $13.66 | $13.55 | $13.60 | -0.44% | 33,872 |
| Jul 21, 2026 | $13.68 | $13.68 | $13.58 | $13.66 | +0.29% | 68,908 |
| Jul 20, 2026 | $13.61 | $13.65 | $13.56 | $13.62 | +0.22% | 38,375 |
| Jul 17, 2026 | $13.59 | $13.64 | $13.56 | $13.59 | 0.00% | 205,019 |
| Jul 16, 2026 | $13.55 | $13.63 | $13.51 | $13.59 | -0.07% | 130,696 |
| Jul 15, 2026 | $13.56 | $13.63 | $13.56 | $13.60 | 0.00% | 45,261 |
| Jul 14, 2026 | $13.58 | $13.63 | $13.54 | $13.60 | +0.52% | 58,161 |
| Jul 13, 2026 | $13.54 | $13.60 | $13.49 | $13.53 | 0.00% | 54,413 |
| Jul 10, 2026 | $13.51 | $13.58 | $13.51 | $13.53 | -0.07% | 48,162 |
| Jul 9, 2026 | $13.49 | $13.57 | $13.47 | $13.54 | +0.15% | 88,435 |
| Jul 8, 2026 | $13.55 | $13.67 | $13.42 | $13.52 | -0.73% | 110,540 |
| Jul 7, 2026 | $13.58 | $13.62 | $13.50 | $13.62 | +0.89% | 83,414 |
| Jul 6, 2026 | $13.48 | $13.65 | $13.48 | $13.50 | -0.66% | 83,527 |
| Jul 2, 2026 | $13.65 | $13.65 | $13.56 | $13.59 | -0.15% | 87,525 |
| Jul 1, 2026 | $13.53 | $13.62 | $13.50 | $13.61 | -0.66% | 76,134 |
| Jun 30, 2026 | $13.68 | $13.73 | $13.56 | $13.70 | -0.22% | 153,302 |
| Jun 29, 2026 | $13.69 | $13.75 | $13.65 | $13.73 | +0.44% | 62,039 |
| Jun 26, 2026 | $13.60 | $13.69 | $13.60 | $13.67 | +0.37% | 76,156 |
| Jun 25, 2026 | $13.64 | $13.69 | $13.55 | $13.62 | +0.37% | 67,534 |
| Jun 24, 2026 | $13.57 | $13.65 | $13.49 | $13.57 | +0.30% | 117,753 |
| Jun 23, 2026 | $13.45 | $13.60 | $13.45 | $13.53 | 0.00% | 95,095 |
| Jun 22, 2026 | $13.51 | $13.56 | $13.45 | $13.53 | -0.22% | 93,853 |
| Jun 18, 2026 | $13.64 | $13.64 | $13.51 | $13.56 | +0.30% | 61,610 |
| Jun 17, 2026 | $13.47 | $13.65 | $13.47 | $13.52 | 0.00% | 58,006 |
| Jun 16, 2026 | $13.45 | $13.55 | $13.45 | $13.52 | +0.52% | 48,638 |
| Jun 15, 2026 | $13.44 | $13.60 | $13.39 | $13.45 | +0.07% | 47,668 |
| Jun 12, 2026 | $13.41 | $13.50 | $13.41 | $13.44 | +0.45% | 56,012 |
| Jun 11, 2026 | $13.33 | $13.57 | $13.27 | $13.38 | +0.22% | 129,944 |
| Jun 10, 2026 | $13.40 | $13.42 | $13.31 | $13.35 | -0.15% | 40,002 |
| Jun 9, 2026 | $13.30 | $13.42 | $13.30 | $13.37 | +0.30% | 70,232 |
| Jun 8, 2026 | $13.27 | $13.35 | $13.27 | $13.33 | +0.60% | 93,553 |
| Jun 5, 2026 | $13.27 | $13.40 | $13.24 | $13.25 | -0.67% | 128,133 |
| Jun 4, 2026 | $13.30 | $13.37 | $13.24 | $13.34 | +0.45% | 135,152 |
| Jun 3, 2026 | $13.45 | $13.61 | $13.21 | $13.28 | -1.85% | 496,181 |
| Jun 2, 2026 | $13.45 | $13.59 | $13.40 | $13.53 | -0.22% | 94,146 |
| Jun 1, 2026 | $13.57 | $13.62 | $13.55 | $13.56 | -1.95% | 107,184 |
| May 29, 2026 | $13.80 | $13.89 | $13.75 | $13.83 | +0.58% | 97,571 |
| May 28, 2026 | $13.74 | $13.92 | $13.74 | $13.75 | +0.36% | 98,675 |
| May 27, 2026 | $13.62 | $13.84 | $13.61 | $13.70 | +0.22% | 101,850 |
| May 26, 2026 | $13.67 | $13.75 | $13.64 | $13.67 | +0.51% | 48,063 |
| May 22, 2026 | $13.55 | $13.67 | $13.54 | $13.60 | +0.29% | 88,820 |
| May 21, 2026 | $13.44 | $13.59 | $13.44 | $13.56 | +0.44% | 48,515 |
| May 20, 2026 | $13.45 | $13.57 | $13.40 | $13.50 | +0.45% | 50,431 |
| May 19, 2026 | $13.42 | $13.51 | $13.40 | $13.44 | -0.15% | 95,752 |
| May 18, 2026 | $13.50 | $13.55 | $13.43 | $13.46 | +0.37% | 61,025 |
| May 15, 2026 | $13.41 | $13.54 | $13.40 | $13.41 | -0.89% | 87,672 |
| May 14, 2026 | $13.54 | $13.55 | $13.43 | $13.53 | +0.22% | 55,552 |
| May 13, 2026 | $13.42 | $13.52 | $13.42 | $13.50 | +0.30% | 71,353 |
| May 12, 2026 | $13.46 | $13.57 | $13.41 | $13.46 | -0.15% | 160,719 |
| May 11, 2026 | $13.50 | $13.56 | $13.47 | $13.48 | -0.07% | 69,796 |
| May 8, 2026 | $13.46 | $13.56 | $13.45 | $13.49 | -0.07% | 81,830 |
| May 7, 2026 | $13.45 | $13.56 | $13.45 | $13.50 | -0.37% | 77,364 |
| May 6, 2026 | $13.53 | $13.59 | $13.47 | $13.55 | +0.15% | 146,643 |
| May 5, 2026 | $13.60 | $13.64 | $13.48 | $13.53 | +0.22% | 100,507 |
| May 4, 2026 | $13.56 | $13.67 | $13.45 | $13.50 | -0.44% | 41,898 |
| May 1, 2026 | $13.61 | $13.65 | $13.56 | $13.56 | -1.24% | 34,837 |
| Apr 30, 2026 | $13.67 | $13.80 | $13.60 | $13.73 | +0.59% | 61,326 |
| Apr 29, 2026 | $13.72 | $13.80 | $13.63 | $13.65 | 0.00% | 87,960 |
| Apr 28, 2026 | $13.67 | $13.80 | $13.63 | $13.65 | -0.15% | 140,957 |
| Apr 27, 2026 | $13.70 | $13.72 | $13.63 | $13.67 | +0.15% | 105,799 |
| Apr 24, 2026 | $13.70 | $13.70 | $13.60 | $13.65 | +0.37% | 70,271 |
| Apr 23, 2026 | $13.58 | $13.74 | $13.56 | $13.60 | -0.07% | 126,148 |
| Apr 22, 2026 | $13.60 | $13.74 | $13.57 | $13.61 | +0.15% | 129,276 |
| Apr 21, 2026 | $13.70 | $13.71 | $13.57 | $13.59 | -0.51% | 164,120 |
| Apr 20, 2026 | $13.72 | $13.77 | $13.63 | $13.66 | -0.87% | 99,983 |
| Apr 17, 2026 | $13.67 | $13.82 | $13.65 | $13.78 | +0.80% | 66,896 |
| Apr 16, 2026 | $13.68 | $13.74 | $13.37 | $13.67 | -0.07% | 112,645 |
| Apr 15, 2026 | $13.59 | $13.72 | $13.59 | $13.68 | +0.29% | 121,651 |
| Apr 14, 2026 | $13.55 | $13.64 | $13.45 | $13.64 | +0.89% | 100,668 |
| Apr 13, 2026 | $13.39 | $13.57 | $13.39 | $13.52 | +0.75% | 123,084 |
| Apr 10, 2026 | $13.46 | $13.54 | $13.42 | $13.42 | -0.81% | 74,420 |
| Apr 9, 2026 | $13.55 | $13.58 | $13.42 | $13.53 | +0.45% | 56,038 |
| Apr 8, 2026 | $13.51 | $13.64 | $13.37 | $13.47 | +0.30% | 100,976 |
| Apr 7, 2026 | $13.32 | $13.49 | $13.32 | $13.43 | +0.22% | 56,712 |
| Apr 6, 2026 | $13.26 | $13.57 | $13.26 | $13.40 | +0.83% | 134,276 |
| Apr 2, 2026 | $13.32 | $13.69 | $13.27 | $13.29 | -1.04% | 143,666 |
| Apr 1, 2026 | $13.35 | $13.51 | $13.25 | $13.43 | -0.74% | 76,874 |
| Mar 31, 2026 | $13.27 | $13.63 | $13.27 | $13.53 | +2.11% | 130,106 |
| Mar 30, 2026 | $13.41 | $13.43 | $13.20 | $13.25 | -1.05% | 85,049 |
| Mar 27, 2026 | $13.58 | $13.58 | $13.37 | $13.39 | -0.96% | 163,233 |
| Mar 26, 2026 | $13.55 | $13.74 | $13.51 | $13.52 | -1.02% | 67,260 |
| Mar 25, 2026 | $13.70 | $13.73 | $13.52 | $13.66 | +0.96% | 98,547 |
| Mar 24, 2026 | $13.48 | $13.64 | $13.47 | $13.53 | +0.37% | 112,591 |
| Mar 23, 2026 | $13.46 | $13.60 | $13.38 | $13.48 | +0.45% | 127,007 |
| Mar 20, 2026 | $13.45 | $13.53 | $13.42 | $13.42 | -0.81% | 238,261 |
| Mar 19, 2026 | $13.49 | $13.55 | $13.46 | $13.53 | 0.00% | 196,942 |
| Mar 18, 2026 | $13.59 | $13.64 | $13.45 | $13.53 | -0.07% | 78,550 |
| Mar 17, 2026 | $13.44 | $13.57 | $13.44 | $13.54 | +0.22% | 65,950 |
| Mar 16, 2026 | $13.41 | $13.52 | $13.41 | $13.51 | +0.75% | 117,661 |
| Mar 13, 2026 | $13.40 | $13.47 | $13.34 | $13.41 | 0.00% | 287,024 |
| Mar 12, 2026 | $13.29 | $13.64 | $13.23 | $13.41 | -0.45% | 187,957 |
| Mar 11, 2026 | $13.46 | $13.59 | $13.44 | $13.47 | -0.07% | 146,674 |
| Mar 10, 2026 | $13.56 | $13.56 | $13.43 | $13.48 | -0.37% | 169,830 |
| Mar 9, 2026 | $13.57 | $13.69 | $13.43 | $13.53 | -0.81% | 113,851 |
| Mar 6, 2026 | $13.69 | $13.71 | $13.62 | $13.64 | -0.51% | 193,770 |
| Mar 5, 2026 | $13.69 | $13.78 | $13.69 | $13.71 | -0.44% | 104,841 |
| Mar 4, 2026 | $13.83 | $13.83 | $13.70 | $13.77 | +0.15% | 84,540 |
| Mar 3, 2026 | $13.74 | $13.87 | $13.69 | $13.75 | -0.36% | 156,507 |
| Mar 2, 2026 | $13.74 | $13.84 | $13.74 | $13.80 | -0.72% | 45,124 |
| Feb 27, 2026 | $13.97 | $13.97 | $13.88 | $13.90 | 0.00% | 57,312 |
| Feb 26, 2026 | $13.92 | $13.97 | $13.89 | $13.90 | -0.29% | 100,951 |
| Feb 25, 2026 | $14.06 | $14.06 | $13.93 | $13.94 | -0.29% | 111,054 |
| Feb 24, 2026 | $13.91 | $13.98 | $13.91 | $13.98 | +0.36% | 91,318 |
| Feb 23, 2026 | $14.06 | $14.06 | $13.92 | $13.93 | -0.85% | 57,278 |
| Feb 20, 2026 | $14.03 | $14.08 | $14.03 | $14.05 | +0.14% | 35,086 |
| Feb 19, 2026 | $14.00 | $14.19 | $14.00 | $14.03 | -0.21% | 98,534 |
| Feb 18, 2026 | $14.09 | $14.13 | $14.02 | $14.06 | -0.35% | 88,068 |
| Feb 17, 2026 | $14.06 | $14.13 | $14.02 | $14.11 | +0.07% | 116,566 |
| Feb 13, 2026 | $14.06 | $14.10 | $14.05 | $14.10 | +0.57% | 54,829 |
| Feb 12, 2026 | $14.20 | $14.23 | $14.00 | $14.02 | -0.57% | 115,793 |
| Feb 11, 2026 | $14.10 | $14.14 | $14.05 | $14.10 | 0.00% | 73,740 |
| Feb 10, 2026 | $14.09 | $14.15 | $14.03 | $14.10 | -0.28% | 78,052 |
| Feb 9, 2026 | $14.04 | $14.16 | $14.04 | $14.14 | +0.43% | 100,643 |
| Feb 6, 2026 | $14.05 | $14.08 | $14.03 | $14.08 | 0.00% | 83,707 |
| Feb 5, 2026 | $14.02 | $14.10 | $14.02 | $14.08 | 0.00% | 123,835 |
| Feb 4, 2026 | $14.02 | $14.10 | $14.02 | $14.08 | +0.21% | 68,729 |
| Feb 3, 2026 | $14.12 | $14.12 | $14.05 | $14.05 | -0.21% | 60,369 |
| Feb 2, 2026 | $14.18 | $14.18 | $14.06 | $14.08 | -0.71% | 90,558 |
| Jan 30, 2026 | $14.20 | $14.22 | $14.15 | $14.18 | 0.00% | 38,691 |
| Jan 29, 2026 | $14.24 | $14.24 | $14.14 | $14.18 | 0.00% | 104,561 |
| Jan 28, 2026 | $14.14 | $14.23 | $14.13 | $14.18 | 0.00% | 116,722 |
| Jan 27, 2026 | $14.20 | $14.28 | $14.13 | $14.18 | 0.00% | 132,616 |
| Jan 26, 2026 | $14.21 | $14.27 | $14.17 | $14.18 | -0.28% | 92,946 |
| Jan 23, 2026 | $14.19 | $14.27 | $14.16 | $14.22 | +0.28% | 87,888 |
| Jan 22, 2026 | $14.12 | $14.21 | $14.12 | $14.18 | +0.21% | 36,204 |
| Jan 21, 2026 | $14.15 | $14.20 | $14.09 | $14.15 | +0.50% | 96,389 |
| Jan 20, 2026 | $14.03 | $14.15 | $14.03 | $14.08 | -0.56% | 102,748 |
| Jan 16, 2026 | $14.14 | $14.22 | $14.12 | $14.16 | +0.21% | 142,215 |
| Jan 15, 2026 | $14.10 | $14.28 | $14.10 | $14.13 | -0.07% | 66,642 |
| Jan 14, 2026 | $14.18 | $14.19 | $14.10 | $14.14 | -0.42% | 98,472 |
| Jan 13, 2026 | $14.18 | $14.24 | $14.15 | $14.20 | +0.14% | 70,289 |
| Jan 12, 2026 | $14.16 | $14.27 | $14.11 | $14.18 | +0.21% | 113,888 |
| Jan 9, 2026 | $14.07 | $14.15 | $14.06 | $14.15 | +0.39% | 65,795 |
| Jan 8, 2026 | $14.04 | $14.10 | $14.04 | $14.10 | +0.32% | 90,535 |
| Jan 7, 2026 | $14.02 | $14.08 | $14.00 | $14.05 | 0.00% | 54,155 |
| Jan 6, 2026 | $14.03 | $14.08 | $14.02 | $14.05 | +0.14% | 62,106 |
| Jan 5, 2026 | $13.99 | $14.06 | $13.97 | $14.03 | +0.29% | 96,748 |
| Jan 2, 2026 | $14.03 | $14.03 | $13.97 | $13.99 | -0.57% | 85,164 |
| Dec 31, 2025 | $14.02 | $14.15 | $14.02 | $14.07 | -0.28% | 156,336 |
| Dec 30, 2025 | $14.06 | $14.12 | $13.98 | $14.11 | +0.07% | 148,200 |
| Dec 29, 2025 | $14.07 | $14.17 | $14.07 | $14.10 | -0.35% | 199,987 |
| Dec 26, 2025 | $14.10 | $14.18 | $14.06 | $14.15 | +0.43% | 175,576 |
| Dec 24, 2025 | $13.98 | $14.09 | $13.98 | $14.09 | +0.57% | 113,364 |
| Dec 23, 2025 | $14.03 | $14.06 | $13.90 | $14.01 | -0.14% | 292,417 |
| Dec 22, 2025 | $13.97 | $14.04 | $13.97 | $14.03 | +0.21% | 155,067 |
| Dec 19, 2025 | $13.92 | $14.01 | $13.92 | $14.00 | +0.21% | 233,304 |
| Dec 18, 2025 | $13.95 | $13.97 | $13.92 | $13.97 | +0.43% | 129,857 |
| Dec 17, 2025 | $13.94 | $13.96 | $13.90 | $13.91 | -0.22% | 254,357 |
| Dec 16, 2025 | $13.93 | $13.97 | $13.92 | $13.94 | -0.29% | 180,581 |
| Dec 15, 2025 | $13.97 | $13.99 | $13.94 | $13.98 | +0.36% | 206,244 |
| Dec 12, 2025 | $13.93 | $14.00 | $13.93 | $13.93 | -0.29% | 192,397 |
| Dec 11, 2025 | $14.05 | $14.05 | $13.97 | $13.97 | -0.21% | 145,361 |
| Dec 10, 2025 | $13.97 | $14.04 | $13.97 | $14.00 | +0.21% | 152,507 |
| Dec 9, 2025 | $13.99 | $14.06 | $13.97 | $13.97 | -0.14% | 118,556 |
| Dec 8, 2025 | $14.11 | $14.14 | $13.99 | $13.99 | -0.92% | 148,122 |
| Dec 5, 2025 | $14.10 | $14.17 | $14.10 | $14.12 | +0.14% | 111,891 |
| Dec 4, 2025 | $14.12 | $14.16 | $14.07 | $14.10 | +0.21% | 300,133 |
| Dec 3, 2025 | $14.10 | $14.12 | $14.04 | $14.07 | +0.07% | 186,487 |
| Dec 2, 2025 | $14.05 | $14.10 | $14.01 | $14.06 | +0.21% | 112,517 |
| Dec 1, 2025 | $14.06 | $14.09 | $14.01 | $14.03 | -1.34% | 110,518 |
| Nov 28, 2025 | $14.15 | $14.24 | $14.15 | $14.22 | +0.14% | 33,063 |
| Nov 26, 2025 | $14.15 | $14.22 | $14.11 | $14.20 | +0.50% | 118,996 |
| Nov 25, 2025 | $14.12 | $14.15 | $13.98 | $14.13 | +0.78% | 169,617 |
| Nov 24, 2025 | $13.86 | $14.04 | $13.86 | $14.02 | +1.01% | 114,343 |
| Nov 21, 2025 | $13.82 | $13.96 | $13.82 | $13.88 | +0.14% | 209,746 |
| Nov 20, 2025 | $13.91 | $13.98 | $13.86 | $13.86 | -0.22% | 275,908 |
| Nov 19, 2025 | $13.91 | $13.98 | $13.88 | $13.89 | -0.22% | 154,201 |
| Nov 18, 2025 | $14.00 | $14.00 | $13.92 | $13.92 | -0.29% | 143,419 |
| Nov 17, 2025 | $13.97 | $14.06 | $13.94 | $13.96 | -0.07% | 117,774 |
| Nov 14, 2025 | $14.02 | $14.07 | $13.97 | $13.97 | -0.57% | 172,551 |
| Nov 13, 2025 | $14.09 | $14.12 | $14.03 | $14.05 | -0.78% | 180,906 |
| Nov 12, 2025 | $14.15 | $14.21 | $14.12 | $14.16 | +0.07% | 166,589 |
| Nov 11, 2025 | $14.12 | $14.19 | $14.12 | $14.15 | +0.07% | 41,846 |
| Nov 10, 2025 | $14.12 | $14.19 | $14.12 | $14.14 | +0.14% | 80,747 |
| Nov 7, 2025 | $14.15 | $14.15 | $14.11 | $14.12 | +0.07% | 43,684 |
| Nov 6, 2025 | $14.10 | $14.15 | $14.10 | $14.11 | -0.11% | 81,111 |
| Nov 5, 2025 | $14.16 | $14.19 | $14.10 | $14.13 | -0.25% | 65,459 |
| Nov 4, 2025 | $14.13 | $14.23 | $14.10 | $14.16 | +0.07% | 106,115 |
| Nov 3, 2025 | $14.16 | $14.23 | $14.08 | $14.15 | – | 110,184 |
Seasonality
FTHY return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | -0.3% | -1.1% | 0.0% | -0.4% | 0.3% | 2.5% | 1.0% | -2.7% | 0.5% | 1.7% | -0.0% |
| Months up | 4 of 6 | 3 of 6 | 2 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 6 of 7 | 4 of 7 | 1 of 7 | 3 of 7 | 4 of 7 | 3 of 6 |
| 2026 | 1.7% | -1.1% | -1.8% | 2.4% | 1.7% | -0.0% | 0.4% | -0.9% | -3.1% | 2.4% | -2.0% | |
| 2025 | 3.1% | 0.2% | -0.9% | -0.9% | 2.2% | 4.1% | -0.7% | 1.1% | -0.2% | -0.5% | 0.4% | -0.2% |
| 2024 | 2.8% | 4.3% | 0.1% | -1.7% | 0.5% | 2.5% | 5.0% | 1.6% | 1.7% | -2.1% | 2.6% | -2.1% |
| 2023 | 9.1% | -0.8% | -2.6% | 2.1% | -3.4% | 2.5% | 3.0% | -0.9% | -2.2% | -2.9% | 7.1% | 3.6% |
| 2022 | -4.6% | -6.0% | -2.4% | -4.3% | -2.0% | -8.8% | 7.7% | -1.2% | -10.6% | 3.9% | 6.9% | -6.5% |
| 2021 | -3.5% | 1.6% | 0.9% | 2.6% | -1.3% | 1.6% | 1.4% | 3.5% | -0.5% | 2.6% | -2.6% | 1.3% |
| 2020 | 0.4% | 3.7% | -3.8% | -0.0% | -0.4% | 3.7% |
See a number that looks wrong?