First Trust Emerging Markets Human Flourishing ETF (FTHF)

FTHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	46.83	47.04	44.81	44.92	44.92	-9.01%	5,517
Jun 4, 2026	48.94	49.65	48.56	49.37	49.37	-1.10%	7,246
Jun 3, 2026	50.57	50.57	49.81	49.92	49.92	-1.84%	26,203
Jun 2, 2026	50.46	50.86	50.46	50.85	50.85	0.65%	4,728
Jun 1, 2026	49.91	50.82	49.66	50.53	50.53	2.31%	12,891
May 29, 2026	49.48	49.62	49.27	49.39	49.39	-0.63%	6,225
May 28, 2026	49.24	49.93	48.53	49.70	49.70	1.20%	14,219
May 27, 2026	49.43	49.43	48.91	49.11	49.11	0.20%	21,717
May 26, 2026	48.21	49.01	48.21	49.01	49.01	6.22%	4,340
May 22, 2026	46.15	46.55	46.14	46.14	46.14	-1.07%	2,662
May 21, 2026	45.86	46.79	45.86	46.64	46.64	2.12%	3,770
May 20, 2026	44.85	45.78	44.85	45.67	45.67	2.37%	7,610
May 19, 2026	44.24	44.99	43.78	44.62	44.62	-1.77%	10,091
May 18, 2026	45.89	45.89	44.82	45.42	45.42	0.73%	14,106
May 15, 2026	44.79	45.36	44.77	45.09	45.09	-4.83%	2,643
May 14, 2026	47.38	47.58	47.28	47.38	47.38	0.44%	4,474
May 13, 2026	46.82	47.36	46.82	47.17	47.17	2.13%	5,502
May 12, 2026	46.36	46.50	45.43	46.19	46.19	-3.99%	18,472
May 11, 2026	47.89	48.28	47.87	48.10	48.10	1.37%	53,143
May 8, 2026	47.00	47.46	47.00	47.46	47.45	3.27%	3,668
May 7, 2026	46.50	46.67	45.78	45.95	45.95	-1.52%	22,591
May 6, 2026	46.40	46.68	46.12	46.66	46.66	4.27%	13,479
May 5, 2026	44.52	44.96	44.52	44.75	44.75	3.23%	5,816
May 4, 2026	43.69	44.00	43.25	43.35	43.35	0.21%	10,845
May 1, 2026	43.31	43.37	43.26	43.26	43.26	0.14%	1,926
Apr 30, 2026	42.59	43.21	42.40	43.20	43.19	2.89%	5,211
Apr 29, 2026	42.28	42.28	41.97	41.98	41.98	-1.08%	1,449
Apr 28, 2026	42.29	42.50	42.10	42.44	42.44	-1.03%	13,632
Apr 27, 2026	43.21	43.21	42.82	42.88	42.88	0.21%	3,512
Apr 24, 2026	42.50	42.84	42.42	42.79	42.79	1.96%	7,078
Apr 23, 2026	42.44	42.64	41.54	41.97	41.97	-2.25%	12,015
Apr 22, 2026	42.76	42.95	42.66	42.94	42.94	2.21%	51,538
Apr 21, 2026	42.89	43.01	42.01	42.01	42.01	-1.83%	6,175
Apr 20, 2026	42.59	42.88	42.59	42.79	42.79	-0.65%	13,240
Apr 17, 2026	43.09	43.41	43.05	43.07	43.07	1.60%	14,811
Apr 16, 2026	42.62	42.62	41.99	42.39	42.39	0.21%	29,188
Apr 15, 2026	42.32	42.32	41.91	42.30	42.30	-0.02%	10,079
Apr 14, 2026	41.81	42.51	41.75	42.31	42.31	2.48%	15,565
Apr 13, 2026	40.56	41.42	40.56	41.29	41.28	0.48%	37,676
Apr 10, 2026	41.12	41.15	40.84	41.09	41.09	0.57%	36,179
Apr 9, 2026	40.60	40.86	40.22	40.86	40.85	-0.62%	2,643
Apr 8, 2026	41.08	41.11	40.38	41.11	41.11	8.01%	14,395
Apr 7, 2026	37.76	38.06	37.43	38.06	38.06	0.71%	3,892
Apr 6, 2026	37.89	38.03	37.77	37.79	37.79	1.55%	2,870
Apr 2, 2026	36.58	37.45	36.58	37.21	37.21	-2.16%	19,500
Apr 1, 2026	37.77	38.39	37.77	38.04	38.04	1.84%	50,161
Mar 31, 2026	35.01	37.35	35.01	37.35	37.35	4.87%	50,386
Mar 30, 2026	36.32	36.32	35.49	35.61	35.61	-1.33%	21,866
Mar 27, 2026	36.18	36.24	36.03	36.09	36.09	-0.26%	10,718
Mar 26, 2026	36.89	37.05	36.19	36.19	36.19	-3.81%	7,463

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.