Skip to main content
logo
First Trust Health Care AlphaDEX Fund (FXH)
NYSEARCA: FXH · Real-Time Price · USD
113.67
-0.38 (-0.34%)
Oct 6, 2025, 11:40 AM EDT - Market open

FXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025112.97114.39112.97114.05114.051.39%34,795
Oct 2, 2025111.35112.51111.35112.50112.500.76%15,375
Oct 1, 2025109.64111.65109.64111.65111.651.80%34,744
Sep 30, 2025108.05109.81108.05109.67109.671.50%23,456
Sep 29, 2025107.89108.11107.33108.05108.050.38%17,152
Sep 26, 2025106.86107.68106.86107.64107.641.11%19,136
Sep 25, 2025107.81107.81105.93106.46106.46-2.24%24,444
Sep 24, 2025109.05109.26108.67108.90108.31-0.18%11,856
Sep 23, 2025108.95109.77108.95109.09108.50-0.02%13,461
Sep 22, 2025109.00109.46108.68109.11108.520.06%15,778
Sep 19, 2025109.78109.78108.84109.04108.45-0.44%19,491
Sep 18, 2025108.67109.65108.54109.52108.921.07%41,551
Sep 17, 2025108.21109.01108.21108.36107.770.26%63,587
Sep 16, 2025108.04108.36107.92108.08107.49-0.10%13,002
Sep 15, 2025109.15109.28108.16108.19107.60-0.89%18,217
Sep 12, 2025110.26110.54109.16109.16108.57-1.37%16,352
Sep 11, 2025108.61110.77108.50110.68110.082.29%20,564
Sep 10, 2025109.75109.75107.91108.21107.62-1.75%26,417
Sep 9, 2025109.74110.28109.17110.14109.540.45%25,179
Sep 8, 2025109.61109.74108.74109.65109.06-0.17%18,473
Sep 5, 2025108.65109.84108.65109.84109.241.40%14,683
Sep 4, 2025107.42108.34107.42108.33107.740.25%16,361
Sep 3, 2025108.27108.80107.56108.06107.47-0.30%13,903
Sep 2, 2025107.78108.88107.77108.39107.800.94%21,234
Aug 29, 2025106.71107.38106.71107.38106.790.54%8,868
Aug 28, 2025107.10107.10106.35106.80106.22-0.48%25,509
Aug 27, 2025107.13107.59106.89107.32106.740.36%39,665
Aug 26, 2025106.92107.09106.71106.94106.36-0.11%18,966
Aug 25, 2025108.62108.62106.86107.06106.48-1.14%19,401
Aug 22, 2025107.41108.83107.41108.30107.711.25%17,825
Aug 21, 2025106.77107.81106.53106.96106.38-0.22%14,904
Aug 20, 2025107.13107.20106.33107.20106.610.68%7,747
Aug 19, 2025106.62107.27106.25106.47105.890.37%23,754
Aug 18, 2025106.18106.83105.94106.08105.50-0.08%15,344
Aug 15, 2025105.58106.28105.58106.17105.591.11%36,885
Aug 14, 2025104.46105.00104.13105.00104.430.10%78,585
Aug 13, 2025103.24104.95103.24104.90104.331.82%34,090
Aug 12, 2025101.50103.02101.50103.02102.461.54%28,203
Aug 11, 2025101.95102.39101.36101.46100.90-0.28%17,661
Aug 8, 2025100.85101.74100.85101.74101.191.52%10,596
Aug 7, 202599.29100.3699.07100.2299.681.69%27,168
Aug 6, 202599.9599.9598.3898.5698.02-1.85%39,705
Aug 5, 2025100.50100.8299.97100.4199.86-0.06%55,368
Aug 4, 202599.40100.4799.08100.4799.921.86%39,092
Aug 1, 202598.3198.6897.5298.6398.10-0.21%38,819
Jul 31, 2025100.34100.9298.7598.8498.30-1.82%22,888
Jul 30, 2025101.06101.52100.36100.67100.12-0.16%26,405
Jul 29, 2025100.72101.36100.41100.83100.28-0.50%33,623
Jul 28, 2025102.32102.32101.30101.33100.78-0.99%20,494
Jul 25, 2025101.86102.35101.62102.35101.790.54%10,789