Skip to main content
logo
First Trust Health Care AlphaDEX Fund (FXH)
NYSEARCA: FXH · Real-Time Price · USD
111.02
+0.70 (0.63%)
At close: Nov 7, 2025, 4:00 PM EST
111.02
0.00 (0.00%)
After-hours: Nov 7, 2025, 6:30 PM EST

FXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025110.20110.31109.75110.14--0.16%14,226
Nov 6, 2025110.91110.91110.04110.32110.32-1.03%9,901
Nov 5, 2025110.54111.66110.19111.47111.470.18%23,122
Nov 4, 2025110.41111.84110.41111.27111.27-0.04%16,452
Nov 3, 2025111.30111.32109.50111.32111.32-0.12%8,341
Oct 31, 2025110.23111.61110.23111.46111.461.19%11,050
Oct 30, 2025110.95111.71110.15110.15110.15-1.31%21,658
Oct 29, 2025112.24113.08111.32111.61111.61-0.96%10,917
Oct 28, 2025113.54113.54112.31112.69112.69-0.62%20,569
Oct 27, 2025113.37113.40112.79113.40113.400.18%8,752
Oct 24, 2025113.68113.68113.20113.20113.200.14%5,452
Oct 23, 2025112.24113.09112.08113.04113.040.19%10,355
Oct 22, 2025113.45113.54112.52112.82112.82-0.54%10,746
Oct 21, 2025113.12113.54112.62113.43113.430.27%14,097
Oct 20, 2025112.14113.28112.14113.13113.131.32%7,414
Oct 17, 2025111.26111.87110.77111.66111.660.64%17,719
Oct 16, 2025110.92111.93110.52110.96110.960.16%8,549
Oct 15, 2025110.55111.30110.05110.78110.780.36%18,162
Oct 14, 2025109.20111.01109.06110.38110.380.34%10,566
Oct 13, 2025109.76110.70109.76110.01110.010.39%13,785
Oct 10, 2025112.15112.15109.58109.58109.58-2.34%10,629
Oct 9, 2025113.29113.51112.19112.21112.21-0.80%17,320
Oct 8, 2025113.61113.61112.93113.12113.120.10%13,712
Oct 7, 2025113.60113.88112.81113.00113.00-0.27%17,949
Oct 6, 2025114.19114.19113.25113.31113.31-0.65%19,617
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