Skip to main content
logo
First Trust Health Care AlphaDEX Fund (FXH)
NYSEARCA: FXH · Real-Time Price · USD
110.97
+0.58 (0.53%)
Apr 6, 2026, 10:02 AM EDT - Market open

FXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026109.34110.50108.87110.39110.39-0.21%7,523
Apr 1, 2026110.13111.16110.11110.63110.630.78%39,889
Mar 31, 2026108.11109.77108.01109.77109.774.35%21,643
Mar 30, 2026105.77105.82104.95105.19105.190.58%21,388
Mar 27, 2026106.96106.96104.53104.58104.58-2.56%22,043
Mar 26, 2026107.05108.53107.05107.33107.33-0.68%27,866
Mar 25, 2026106.83108.10106.83108.07107.882.13%24,365
Mar 24, 2026105.54106.39104.64105.81105.63-0.56%36,293
Mar 23, 2026106.88107.30106.10106.41106.230.91%24,025
Mar 20, 2026106.66106.74105.39105.45105.27-1.41%33,783
Mar 19, 2026107.41107.59106.66106.96106.78-0.25%8,470
Mar 18, 2026108.48108.48107.23107.23107.05-1.78%19,029
Mar 17, 2026108.78110.09108.78109.17108.980.53%8,889
Mar 16, 2026108.68109.25108.47108.60108.410.61%12,208
Mar 13, 2026109.33109.33107.85107.94107.75-0.27%12,899
Mar 12, 2026109.23110.24108.23108.23108.04-1.88%13,244
Mar 11, 2026110.15110.68110.03110.31110.11-0.34%13,845
Mar 10, 2026111.71111.87110.68110.68110.49-1.08%18,550
Mar 9, 2026109.93111.94109.16111.89111.700.81%20,515
Mar 6, 2026110.94111.14109.98111.00110.80-0.73%9,326
Mar 5, 2026113.01113.01111.39111.81111.62-1.87%12,312
Mar 4, 2026113.63114.37112.78113.94113.740.72%6,560
Mar 3, 2026113.11113.77111.83113.12112.93-1.67%11,264
Mar 2, 2026115.24115.37114.38115.04114.84-1.03%55,511
Feb 27, 2026114.85116.24114.85116.24116.040.53%6,617
Feb 26, 2026115.84115.84114.51115.62115.42-0.36%13,753
Feb 25, 2026116.59116.75115.83116.04115.840.10%23,177
Feb 24, 2026115.79116.12115.70115.92115.72-0.09%9,166
Feb 23, 2026115.83116.02115.38116.02115.820.24%8,441
Feb 20, 2026115.15115.75114.90115.75115.550.09%6,747
Feb 19, 2026115.23115.65114.57115.65115.450.11%49,548
Feb 18, 2026114.43115.88114.43115.52115.320.63%14,346
Feb 17, 2026114.73115.15114.24114.80114.600.13%16,621
Feb 13, 2026113.58115.40113.58114.65114.451.30%12,490
Feb 12, 2026114.52114.81113.08113.18112.99-1.43%22,315
Feb 11, 2026113.39115.01113.00114.82114.621.09%32,604
Feb 10, 2026114.27114.70113.58113.58113.38-0.53%44,250
Feb 9, 2026115.31115.31114.04114.19113.99-1.38%15,683
Feb 6, 2026113.93115.79113.93115.79115.591.57%23,149
Feb 5, 2026114.30115.14113.81114.00113.80-0.38%13,219
Feb 4, 2026114.56115.19114.12114.43114.230.34%18,405
Feb 3, 2026114.26115.94113.58114.04113.84-0.59%23,489
Feb 2, 2026114.20114.79113.98114.72114.520.35%65,809
Jan 30, 2026113.99114.51113.42114.33114.13-0.18%259,780
Jan 29, 2026115.20115.20114.29114.53114.33-0.34%61,874
Jan 28, 2026115.61115.61114.92114.92114.72-1.22%11,792
Jan 27, 2026116.89117.40115.98116.34116.14-0.97%29,518
Jan 26, 2026118.00118.00117.44117.48117.280.21%33,860
Jan 23, 2026118.11118.11116.99117.23117.03-0.76%31,251
Jan 22, 2026117.73118.63117.28118.13117.920.23%15,927