First Trust Emerging Markets Human Flourishing ETF (FTHF)
NYSEARCA: FTHF · Real-Time Price · USD
48.67
-0.39 (-0.79%)
At close: Oct 12, 2026, 4:00 PM EDT
48.67
0.00 (0.00%)
After-hours: Oct 12, 2026, 6:30 PM EDT
FTHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 49.01 | 49.01 | 48.53 | 48.68 | 48.68 | -0.79% | 5,091 |
| Oct 9, 2026 | 48.95 | 49.18 | 48.89 | 49.06 | 49.06 | 0.51% | 4,308 |
| Oct 8, 2026 | 49.27 | 49.28 | 48.39 | 48.81 | 48.81 | -1.81% | 11,924 |
| Oct 7, 2026 | 49.54 | 49.90 | 49.54 | 49.71 | 49.71 | -1.85% | 3,781 |
| Oct 6, 2026 | 51.00 | 51.26 | 50.65 | 50.65 | 50.65 | -0.94% | 75,376 |
| Oct 5, 2026 | 50.81 | 52.44 | 50.81 | 51.13 | 51.13 | 2.88% | 7,051 |
| Oct 2, 2026 | 49.85 | 49.85 | 49.28 | 49.70 | 49.70 | 1.39% | 6,895 |
| Oct 1, 2026 | 48.84 | 49.16 | 48.37 | 49.02 | 49.02 | -0.04% | 19,699 |
| Sep 30, 2026 | 49.67 | 49.67 | 48.49 | 49.04 | 49.04 | -1.05% | 42,214 |
| Sep 29, 2026 | 49.43 | 49.56 | 49.02 | 49.56 | 49.56 | 1.12% | 10,294 |
| Sep 28, 2026 | 49.10 | 49.19 | 48.55 | 49.01 | 49.01 | -2.11% | 7,238 |
| Sep 25, 2026 | 49.60 | 50.23 | 49.54 | 50.07 | 50.07 | 1.58% | 8,433 |
| Sep 24, 2026 | 49.63 | 49.74 | 49.10 | 49.29 | 49.29 | -0.75% | 9,024 |
| Sep 23, 2026 | 50.56 | 50.56 | 49.76 | 49.90 | 49.67 | -2.83% | 5,831 |
| Sep 22, 2026 | 50.60 | 51.47 | 50.60 | 51.35 | 51.12 | 0.56% | 6,737 |
| Sep 21, 2026 | 50.70 | 51.12 | 50.00 | 51.07 | 50.83 | 3.07% | 4,823 |
| Sep 18, 2026 | 49.43 | 49.61 | 49.08 | 49.55 | 49.32 | -0.32% | 4,418 |
| Sep 17, 2026 | 49.34 | 50.38 | 49.19 | 49.71 | 49.47 | 2.21% | 8,938 |
| Sep 16, 2026 | 49.14 | 49.52 | 48.18 | 48.63 | 48.41 | 0.19% | 43,987 |
| Sep 15, 2026 | 48.46 | 48.54 | 48.38 | 48.54 | 48.32 | -0.02% | 33,490 |
| Sep 14, 2026 | 48.83 | 48.88 | 48.07 | 48.55 | 48.33 | -3.65% | 22,346 |
| Sep 11, 2026 | 50.52 | 50.66 | 50.28 | 50.39 | 50.16 | 0.96% | 10,756 |
| Sep 10, 2026 | 50.23 | 50.23 | 49.61 | 49.91 | 49.68 | -2.67% | 29,662 |
| Sep 9, 2026 | 50.81 | 51.65 | 50.74 | 51.28 | 51.04 | 0.59% | 39,420 |
| Sep 8, 2026 | 51.01 | 51.47 | 50.95 | 50.98 | 50.74 | 1.30% | 56,721 |
| Sep 4, 2026 | 49.11 | 50.55 | 49.11 | 50.33 | 50.09 | 2.29% | 107,291 |
| Sep 3, 2026 | 48.48 | 49.28 | 48.48 | 49.20 | 48.97 | 1.50% | 7,866 |
| Sep 2, 2026 | 48.31 | 48.47 | 48.11 | 48.47 | 48.25 | 0.57% | 48,744 |
| Sep 1, 2026 | 48.50 | 48.68 | 48.01 | 48.19 | 47.97 | -0.40% | 40,793 |
| Aug 31, 2026 | 48.07 | 48.48 | 47.68 | 48.39 | 48.17 | 1.68% | 132,443 |
| Aug 28, 2026 | 48.03 | 48.45 | 47.55 | 47.59 | 47.37 | -0.70% | 8,816 |
| Aug 27, 2026 | 48.32 | 48.32 | 47.57 | 47.92 | 47.70 | 0.15% | 3,428 |
| Aug 26, 2026 | 47.95 | 48.16 | 47.81 | 47.85 | 47.63 | 0.26% | 11,616 |
| Aug 25, 2026 | 47.69 | 47.75 | 47.17 | 47.73 | 47.51 | 2.16% | 5,668 |
| Aug 24, 2026 | 47.09 | 47.09 | 46.56 | 46.72 | 46.50 | -2.10% | 4,704 |
| Aug 21, 2026 | 47.54 | 47.90 | 47.54 | 47.72 | 47.50 | 1.75% | 13,918 |
| Aug 20, 2026 | 47.12 | 47.36 | 46.57 | 46.90 | 46.68 | 0.51% | 45,155 |
| Aug 19, 2026 | 47.01 | 47.01 | 46.50 | 46.66 | 46.44 | 1.96% | 3,950 |
| Aug 18, 2026 | 46.47 | 46.48 | 45.66 | 45.76 | 45.55 | -3.81% | 3,805 |
| Aug 17, 2026 | 47.52 | 48.25 | 47.52 | 47.58 | 47.35 | 1.58% | 5,809 |
| Aug 14, 2026 | 47.08 | 47.08 | 46.67 | 46.84 | 46.62 | 0.01% | 2,926 |
| Aug 13, 2026 | 46.61 | 47.17 | 46.61 | 46.83 | 46.61 | 0.87% | 4,117 |
| Aug 12, 2026 | 46.47 | 46.59 | 46.40 | 46.43 | 46.21 | 2.51% | 4,385 |
| Aug 11, 2026 | 45.49 | 45.49 | 45.21 | 45.29 | 45.08 | 0.92% | 1,621 |
| Aug 10, 2026 | 44.90 | 45.16 | 44.88 | 44.88 | 44.67 | -1.35% | 28,237 |
| Aug 7, 2026 | 45.97 | 45.97 | 45.17 | 45.50 | 45.28 | 0.45% | 1,301 |
| Aug 6, 2026 | 44.99 | 45.75 | 44.99 | 45.29 | 45.08 | -1.53% | 8,093 |
| Aug 5, 2026 | 46.09 | 46.39 | 45.99 | 45.99 | 45.78 | -0.40% | 32,747 |
| Aug 4, 2026 | 45.38 | 46.31 | 45.38 | 46.18 | 45.96 | 3.61% | 6,527 |
| Aug 3, 2026 | 44.14 | 44.59 | 44.10 | 44.57 | 44.36 | 0.81% | 5,944 |