First Trust High Stock Price History

FTHY Stock  USD 14.67  0.19  1.28%   
If you're considering investing in First Stock, it is important to understand the factors that can impact its price. As of today, the current price of First Trust stands at 14.67, as last reported on the 22nd of July, with the highest price reaching 14.79 and the lowest price hitting 14.64 during the day. At this stage we consider First Stock to be very steady. First Trust High secures Sharpe Ratio (or Efficiency) of 0.24, which denotes the company had a 0.24 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for First Trust High, which you can use to evaluate the volatility of the firm. Please confirm First Trust's Downside Deviation of 0.4155, coefficient of variation of 411.25, and Mean Deviation of 0.3639 to check if the risk estimate we provide is consistent with the expected return of 0.12%.
First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2432

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashFTHYAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.51
  actual daily
4
96% of assets are more volatile

Expected Return

 0.12
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.24
  actual daily
19
81% of assets perform better
Based on monthly moving average First Trust is performing at about 19% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of First Trust by adding it to a well-diversified portfolio.

First Trust Stock Price History Chart

There are several ways to analyze First Stock price data. The simplest method is using a basic First candlestick price chart, which shows First Trust price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 18, 202514.86
Lowest PriceMay 8, 202513.82

First Trust July 22, 2025 Stock Price Synopsis

Various analyses of First Trust's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell First Stock. It can be used to describe the percentage change in the price of First Trust from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of First Stock.
First Trust Price Action Indicator(0.14)
First Trust Price Daily Balance Of Power(1.27)
First Trust Price Rate Of Daily Change 0.99 

First Trust July 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in First Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use First Trust intraday prices and daily technical indicators to check the level of noise trading in First Stock and then apply it to test your longer-term investment strategies against First.

First Stock Price History Data

The price series of First Trust for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 1.25 with a coefficient of variation of 2.24. Under current investment horizon, the daily prices are spread out with arithmetic mean of 14.26. The median price for the last 90 days is 14.26. The company completed dividends distribution on 2025-07-01.
OpenHighLowCloseVolume
07/22/2025
 14.79  14.79  14.64  14.67 
07/21/2025
 14.79  14.79  14.64  14.67  87,833 
07/18/2025
 14.61  14.86  14.53  14.86  245,684 
07/17/2025
 14.56  14.65  14.56  14.62  81,360 
07/16/2025
 14.60  14.61  14.50  14.56  60,442 
07/15/2025
 14.56  14.61  14.56  14.61  74,600 
07/14/2025
 14.59  14.62  14.54  14.61  74,400 
07/11/2025
 14.62  14.62  14.57  14.59  54,100 
07/10/2025
 14.61  14.67  14.58  14.63  61,026 
07/09/2025
 14.63  14.70  14.63  14.66  49,328 
07/08/2025
 14.65  14.70  14.62  14.67  60,743 
07/07/2025
 14.79  14.80  14.65  14.70  66,359 
07/03/2025
 14.61  14.79  14.61  14.76  39,900 
07/02/2025
 14.73  14.75  14.70  14.75  42,600 
07/01/2025
 14.75  14.80  14.65  14.75  65,000 
06/30/2025
 14.85  14.85  14.70  14.73  47,000 
06/27/2025
 14.63  14.76  14.62  14.72  74,600 
06/26/2025
 14.47  14.72  14.47  14.67  76,800 
06/25/2025
 14.60  14.60  14.48  14.52  128,600 
06/24/2025
 14.43  14.48  14.40  14.47  97,900 
06/23/2025
 14.36  14.40  14.32  14.37  46,000 
06/20/2025
 14.29  14.36  14.26  14.33  62,600 
06/18/2025
 14.32  14.32  14.25  14.28  35,400 
06/17/2025
 14.33  14.36  14.25  14.29  55,700 
06/16/2025
 14.28  14.32  14.27  14.31  56,400 
06/13/2025
 14.28  14.28  14.23  14.24  54,300 
06/12/2025
 14.27  14.30  14.25  14.28  50,200 
06/11/2025
 14.24  14.29  14.24  14.26  54,300 
06/10/2025
 14.30  14.36  14.21  14.27  77,800 
06/09/2025
 14.30  14.36  14.25  14.26  65,600 
06/06/2025
 14.30  14.32  14.25  14.30  51,800 
06/05/2025
 14.32  14.41  14.24  14.29  180,000 
06/04/2025
 14.27  14.37  14.27  14.30  117,500 
06/03/2025
 14.17  14.28  14.13  14.24  116,700 
06/02/2025
 14.18  14.22  14.16  14.17  98,800 
05/30/2025
 14.13  14.24  14.13  14.14  68,100 
05/29/2025
 14.19  14.19  14.15  14.17  85,700 
05/28/2025
 14.19  14.19  14.12  14.12  108,600 
05/27/2025
 14.04  14.17  14.01  14.15  441,700 
05/23/2025
 13.96  14.04  13.91  14.00  85,500 
05/22/2025
 13.94  13.99  13.92  13.97  57,100 
05/21/2025
 14.03  14.04  13.93  13.93  66,800 
05/20/2025
 14.03  14.09  13.94  14.05  92,500 
05/19/2025
 13.92  14.09  13.92  14.03  58,500 
05/16/2025
 14.14  14.14  13.97  14.07  80,800 
05/15/2025
 14.08  14.14  13.93  14.01  195,800 
05/14/2025
 14.13  14.14  14.00  14.05  79,600 
05/13/2025
 14.13  14.13  13.98  14.11  76,900 
05/12/2025
 13.94  14.10  13.94  14.07  99,500 
05/09/2025
 13.86  13.96  13.86  13.92  84,600 
05/08/2025
 13.86  13.94  13.82  13.82  79,300 
05/07/2025
 13.78  13.93  13.78  13.87  60,600 
05/06/2025
 13.93  13.94  13.82  13.84  44,400 
05/05/2025
 13.96  13.96  13.87  13.91  42,400 
05/02/2025
 13.91  14.06  13.87  13.96  36,400 
05/01/2025
 14.00  14.05  13.87  13.87  47,100 
04/30/2025
 13.78  13.87  13.75  13.84  116,100 
04/29/2025
 13.81  13.90  13.81  13.85  71,800 
04/28/2025
 13.82  13.92  13.78  13.83  83,900 
04/25/2025
 13.88  13.99  13.77  13.85  82,600 
04/24/2025
 13.67  13.88  13.67  13.85  92,900 

About First Trust Stock history

First Trust investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for First is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in First Trust High will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing First Trust stock prices may prove useful in developing a viable investing in First Trust

First Trust Stock Technical Analysis

First Trust technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of First Trust technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of First Trust trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Fundamental Analysis Now

   

Fundamental Analysis

View fundamental data based on most recent published financial statements
All  Next Launch Module

First Trust Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for First Trust's price direction in advance. Along with the technical and fundamental analysis of First Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of First to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for First Stock Analysis

When running First Trust's price analysis, check to measure First Trust's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy First Trust is operating at the current time. Most of First Trust's value examination focuses on studying past and present price action to predict the probability of First Trust's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move First Trust's price. Additionally, you may evaluate how the addition of First Trust to your portfolios can decrease your overall portfolio volatility.