Skip to main content
First Trust Health Care AlphaDEX Fund (FXH)
NYSEARCA: FXH · Real-Time Price · USD
104.17
+0.10 (0.09%)
At close: Mar 27, 2025, 4:00 PM
102.25
-1.92 (-1.84%)
After-hours: Mar 27, 2025, 4:07 PM EST

FXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025104.11104.11102.97103.12103.12-1.01%21,273
Mar 27, 2025104.02104.57103.79104.17104.170.03%14,129
Mar 26, 2025104.92104.94104.06104.14104.07-0.79%23,134
Mar 25, 2025106.22106.22104.44104.97104.90-0.78%16,904
Mar 24, 2025105.14105.94105.14105.80105.731.40%21,877
Mar 21, 2025104.14104.80103.79104.34104.27-0.36%15,702
Mar 20, 2025104.93105.54104.71104.71104.64-0.56%24,683
Mar 19, 2025104.95105.73104.73105.30105.230.25%36,569
Mar 18, 2025105.02105.07104.54105.04104.97-0.50%21,630
Mar 17, 2025103.41105.75103.41105.57105.501.67%15,563
Mar 14, 2025102.83103.84102.43103.84103.771.31%32,197
Mar 13, 2025103.05103.05101.90102.50102.43-0.82%107,937
Mar 12, 2025104.43104.43102.86103.35103.28-0.84%29,627
Mar 11, 2025105.53105.53103.45104.23104.16-1.33%38,806
Mar 10, 2025105.65107.17105.32105.64105.57-0.98%27,033
Mar 7, 2025105.36107.12105.30106.69106.621.08%31,220
Mar 6, 2025105.37106.01105.11105.55105.48-0.61%18,429
Mar 5, 2025104.86106.26104.72106.20106.131.08%42,021
Mar 4, 2025105.31105.93104.67105.07105.00-0.63%14,803
Mar 3, 2025106.90107.30105.63105.73105.66-1.04%25,608
Feb 28, 2025105.93106.84105.31106.84106.770.24%25,905
Feb 27, 2025107.69108.18106.53106.58106.51-1.41%25,822
Feb 26, 2025108.95109.12107.90108.10108.03-0.71%27,438
Feb 25, 2025108.33109.00107.76108.87108.800.35%15,689
Feb 24, 2025107.80108.89107.54108.49108.420.60%46,796
Feb 21, 2025108.29108.55107.55107.84107.77-0.83%16,484
Feb 20, 2025108.50108.96108.50108.74108.67-0.04%21,967
Feb 19, 2025107.26108.94107.26108.78108.711.28%97,765
Feb 18, 2025107.28107.82107.14107.40107.330.11%68,618
Feb 14, 2025108.45108.45107.28107.28107.21-0.83%53,807
Feb 13, 2025107.36108.33106.98108.18108.111.07%21,624
Feb 12, 2025107.03107.46106.92107.04106.97-0.68%15,583
Feb 11, 2025108.36108.36107.67107.77107.71-0.88%17,951
Feb 10, 2025109.05109.05108.38108.73108.660.01%25,505
Feb 7, 2025109.41109.93108.72108.72108.65-0.17%49,813
Feb 6, 2025110.76110.76108.60108.90108.83-1.79%33,164
Feb 5, 2025110.36110.90110.11110.89110.820.73%39,142
Feb 4, 2025109.86110.75109.76110.09110.02-0.22%70,324
Feb 3, 2025109.53111.01109.44110.33110.26-0.51%28,283
Jan 31, 2025111.91112.37110.83110.90110.82-1.00%19,116
Jan 30, 2025111.02112.37111.02112.02111.951.08%53,512
Jan 29, 2025110.81111.39110.08110.82110.75-0.11%27,941
Jan 28, 2025111.38112.00110.88110.94110.87-0.36%55,837
Jan 27, 2025109.95111.51109.95111.34111.271.29%25,666
Jan 24, 2025110.08110.31109.43109.92109.85-0.30%71,383
Jan 23, 2025110.00110.26108.79110.26110.180.86%34,080
Jan 22, 2025109.43109.89108.84109.31109.24-0.31%46,310
Jan 21, 2025108.37109.68108.37109.65109.581.42%22,047
Jan 17, 2025108.24108.41107.94108.11108.040.19%35,098
Jan 16, 2025107.17107.95106.48107.91107.840.46%22,907