Skip to main content
logo
First Trust Health Care AlphaDEX Fund (FXH)
NYSEARCA: FXH · Real-Time Price · USD
114.65
+1.47 (1.30%)
Feb 13, 2026, 4:00 PM EST - Market closed

FXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026113.58115.40113.58114.65114.651.30%12,490
Feb 12, 2026114.52114.81113.08113.18113.18-1.43%22,315
Feb 11, 2026113.39115.01113.00114.82114.821.09%32,604
Feb 10, 2026114.27114.70113.58113.58113.58-0.53%44,250
Feb 9, 2026115.31115.31114.04114.19114.19-1.38%15,683
Feb 6, 2026113.93115.79113.93115.79115.791.57%23,149
Feb 5, 2026114.30115.14113.81114.00114.00-0.38%13,219
Feb 4, 2026114.56115.19114.12114.43114.430.34%18,405
Feb 3, 2026114.26115.94113.58114.04114.04-0.59%23,489
Feb 2, 2026114.20114.79113.98114.72114.720.35%65,808
Jan 30, 2026113.99114.51113.42114.33114.33-0.18%259,780
Jan 29, 2026115.20115.20114.29114.53114.53-0.34%61,874
Jan 28, 2026115.61115.61114.92114.92114.92-1.22%11,792
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