Skip to main content
logo
First Trust Health Care AlphaDEX Fund (FXH)
NYSEARCA: FXH · Real-Time Price · USD
116.34
-1.14 (-0.97%)
Jan 27, 2026, 4:00 PM EST - Market closed

FXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 2026116.89117.40115.98116.34116.34-0.97%29,518
Jan 26, 2026118.00118.00117.44117.48117.480.21%33,860
Jan 23, 2026118.11118.11116.99117.23117.23-0.76%31,251
Jan 22, 2026117.73118.63117.28118.13118.130.23%15,927
Jan 21, 2026116.33117.86116.30117.85117.851.50%18,143
Jan 20, 2026114.74116.68114.12116.11116.110.36%15,033
Jan 16, 2026116.72116.72115.69115.69115.69-0.98%10,620
Jan 15, 2026116.45117.16115.45116.84116.840.46%20,686
Jan 14, 2026115.81116.47115.35116.30116.300.49%15,960
Jan 13, 2026117.19117.19115.23115.73115.73-1.09%57,080
Jan 12, 2026118.00118.00116.14117.01117.01-1.01%13,073
Jan 9, 2026119.06119.06118.04118.20118.20-0.07%23,863
Jan 8, 2026118.84119.48118.11118.29118.29-0.85%12,797
Jan 7, 2026119.38120.34118.76119.31119.310.40%9,920
Jan 6, 2026116.10119.13116.10118.84118.842.10%28,688
Jan 5, 2026114.52116.39114.48116.39116.391.56%29,717
Jan 2, 2026114.04114.72113.19114.60114.600.69%49,974
Dec 31, 2025114.43114.43113.82113.82113.82-1.11%15,231
Dec 30, 2025115.27115.39114.73115.10115.100.03%121,827
Dec 29, 2025115.57115.63114.94115.07115.07-0.42%9,467
Dec 26, 2025115.17115.56115.14115.56115.550.12%3,455
Dec 24, 2025115.19115.52115.16115.42115.420.25%4,088
Dec 23, 2025115.29115.66115.03115.13115.13-0.43%11,181
Dec 22, 2025114.74115.79114.74115.63115.630.69%9,028
Dec 19, 2025113.21114.95112.98114.84114.841.54%7,632
Dec 18, 2025113.55113.86112.76113.10113.10-0.50%16,702
Dec 17, 2025114.05114.59113.67113.67113.67-0.52%21,240
Dec 16, 2025115.02115.02113.46114.26114.26-1.05%19,721
Dec 15, 2025115.50115.50115.09115.47115.470.50%8,920
Dec 12, 2025115.57115.57114.60114.89114.89-0.51%10,421
Dec 11, 2025114.45115.69114.45115.48115.340.74%13,377
Dec 10, 2025113.50114.71113.50114.64114.501.02%11,228
Dec 9, 2025114.46115.18113.17113.48113.34-0.49%31,566
Dec 8, 2025116.09116.09114.02114.03113.90-1.66%12,110
Dec 5, 2025115.88116.27115.63115.96115.820.32%50,471
Dec 4, 2025115.98116.05115.05115.59115.45-0.15%38,349
Dec 3, 2025115.79116.51115.76115.76115.62-0.13%51,494
Dec 2, 2025116.76116.76115.67115.91115.77-0.37%12,689
Dec 1, 2025117.34117.89116.34116.34116.20-1.52%55,486
Nov 28, 2025118.50118.50118.01118.14118.00-0.25%2,897
Nov 26, 2025118.11118.78118.11118.44118.290.22%13,522
Nov 25, 2025116.14118.20116.14118.18118.042.07%12,600
Nov 24, 2025114.55115.79114.55115.78115.641.89%19,415
Nov 21, 2025110.93114.17110.93113.64113.502.53%29,846
Nov 20, 2025112.22112.63110.54110.84110.71-0.60%20,108
Nov 19, 2025111.91112.24110.77111.51111.37-0.33%13,904
Nov 18, 2025111.40112.36110.88111.88111.740.59%14,282
Nov 17, 2025111.90112.70111.11111.23111.09-0.45%42,224
Nov 14, 2025111.35112.56111.35111.72111.59-0.46%8,793
Nov 13, 2025112.85113.86112.24112.24112.10-0.87%13,048