Skip to main content
logo
First Trust Health Care AlphaDEX Fund (FXH)
NYSEARCA: FXH · Real-Time Price · USD
111.00
-0.81 (-0.73%)
Mar 6, 2026, 4:00 PM EST - Market closed

FXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026110.94111.14109.98111.00111.00-0.73%9,326
Mar 5, 2026113.01113.01111.39111.81111.81-1.87%12,312
Mar 4, 2026113.63114.37112.78113.94113.940.72%6,560
Mar 3, 2026113.11113.77111.83113.12113.12-1.67%11,264
Mar 2, 2026115.24115.37114.38115.04115.04-1.03%55,511
Feb 27, 2026114.85116.24114.85116.24116.240.53%6,617
Feb 26, 2026115.84115.84114.51115.62115.62-0.36%13,753
Feb 25, 2026116.59116.75115.83116.04116.040.10%23,177
Feb 24, 2026115.79116.12115.70115.92115.92-0.09%9,166
Feb 23, 2026115.83116.02115.38116.02116.020.24%8,431
Feb 20, 2026115.15115.75114.90115.75115.750.09%6,747
Feb 19, 2026115.23115.65114.57115.65115.650.11%49,548
Feb 18, 2026114.43115.88114.43115.52115.520.63%14,346
Feb 17, 2026114.73115.15114.24114.80114.800.13%16,621
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