First Trust BuyWrite Inco... (FTHI)
NASDAQ: FTHI
· Real-Time Price · USD
23.20
0.27 (1.18%)
At close: Aug 22, 2025, 11:21 AM
FTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 22.97 | 23.00 | 22.87 | 22.93 | 22.93 | -1.04% | 657,777 |
| Aug 20, 2025 | 23.18 | 23.18 | 22.99 | 23.17 | 23.00 | 0.04% | 320,100 |
| Aug 19, 2025 | 23.39 | 23.39 | 23.14 | 23.16 | 22.99 | -0.64% | 336,600 |
| Aug 18, 2025 | 23.29 | 23.31 | 23.25 | 23.31 | 23.14 | 0.09% | 320,211 |
| Aug 15, 2025 | 23.37 | 23.37 | 23.26 | 23.29 | 23.12 | -0.21% | 293,900 |
| Aug 14, 2025 | 23.35 | 23.40 | 23.31 | 23.34 | 23.17 | -0.21% | 235,500 |
| Aug 13, 2025 | 23.47 | 23.47 | 23.35 | 23.39 | 23.22 | 0.00% | 287,718 |
| Aug 12, 2025 | 23.33 | 23.40 | 23.26 | 23.39 | 23.22 | 0.60% | 465,712 |
| Aug 11, 2025 | 23.29 | 23.31 | 23.22 | 23.25 | 23.08 | -0.13% | 245,302 |
| Aug 8, 2025 | 23.18 | 23.30 | 23.18 | 23.28 | 23.11 | 0.39% | 543,712 |
| Aug 7, 2025 | 23.25 | 23.25 | 23.08 | 23.19 | 23.02 | 0.22% | 398,500 |
| Aug 6, 2025 | 23.04 | 23.15 | 23.02 | 23.14 | 22.97 | 0.43% | 376,300 |
| Aug 5, 2025 | 23.16 | 23.17 | 23.00 | 23.04 | 22.87 | -0.26% | 202,200 |
| Aug 4, 2025 | 23.02 | 23.11 | 22.97 | 23.10 | 22.93 | 1.18% | 195,700 |
| Aug 1, 2025 | 23.00 | 23.00 | 22.72 | 22.83 | 22.66 | -0.91% | 521,540 |
| Jul 31, 2025 | 23.18 | 23.18 | 22.99 | 23.04 | 22.87 | 0.09% | 345,201 |
| Jul 30, 2025 | 22.98 | 23.07 | 22.94 | 23.02 | 22.85 | 0.17% | 422,276 |
| Jul 29, 2025 | 23.10 | 23.10 | 22.97 | 22.98 | 22.81 | -0.04% | 354,033 |
| Jul 28, 2025 | 23.00 | 23.01 | 22.95 | 22.99 | 22.82 | -0.04% | 250,000 |
| Jul 25, 2025 | 23.04 | 23.04 | 22.94 | 23.00 | 22.83 | 0.26% | 322,300 |